Spot 105.99
· 108 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 12.25 | 10.62 | +0.97 | 32.2% | 96 | 32.2% | -0.03 | — | — | 2.15 | — |
| — | 7.75 | 11.30 | 9.53 | +0.96 | 31.2% | 97 | 31.2% | -0.04 | — | — | 1.00 | — |
| — | 6.80 | 10.40 | 8.60 | +0.95 | 30.2% | 98 | 30.2% | -0.05 | — | — | 0.21 | — |
| — | 5.75 | 8.95 | 7.35 | +0.93 | 29.4% | 99 | 29.4% | -0.07 | 0.28 | 0.05 | 0.50 | — |
| — | 5.45 | 8.05 | 6.75 | — | — | 100 | 28.6% | -0.10 | 0.28 | 0.15 | 0.41 | — |
| — | 5.05 | 6.95 | 6.00 | +0.86 | 27.9% | 101 | 27.9% | -0.14 | 0.30 | 0.26 | 0.35 | — |
| — | 4.50 | 5.15 | 4.83 | +0.81 | 27.4% | 102 | 27.4% | -0.19 | 0.44 | 0.36 | 0.52 | — |
| — | 3.55 | 5.45 | 4.50 | +0.75 | 27.0% | 103 | 27.0% | -0.25 | 0.59 | 0.33 | 0.85 | — |
| — | 2.90 | 4.45 | 3.67 | +0.68 | 26.8% | 104 | 26.8% | -0.32 | 0.99 | 0.87 | 1.11 | — |
| — | 2.38 | 2.92 | 2.65 | +0.60 | 26.6% | 105 | 26.6% | -0.40 | 0.77 | 0.16 | 1.37 | — |
| — | 1.80 | 2.27 | 2.04 | +0.52 | 26.6% | 106 | 26.6% | -0.48 | 1.52 | 1.10 | 1.95 | — |
| — | 1.15 | 1.91 | 1.53 | +0.44 | 26.6% | 107 | 26.6% | -0.57 | 2.63 | 1.66 | 3.60 | — |
| — | 1.00 | 1.33 | 1.17 | +0.36 | 26.7% | 108 | 26.7% | -0.65 | 2.69 | 0.83 | 4.55 | — |
| — | 0.72 | 2.31 | 1.51 | +0.28 | 27.0% | 109 | 27.0% | -0.73 | 3.29 | 2.47 | 4.10 | — |
| — | 0.50 | 0.79 | 0.65 | +0.22 | 27.3% | 110 | 27.3% | -0.79 | 4.20 | 3.45 | 4.95 | — |
| — | 0.02 | 0.72 | 0.37 | +0.17 | 27.7% | 111 | 27.7% | -0.84 | 4.80 | 4.05 | 5.55 | — |
| — | 0.01 | 0.60 | 0.30 | +0.13 | 28.2% | 112 | 28.2% | -0.88 | 5.50 | 4.55 | 6.45 | — |
| — | — | 0.53 | — | +0.10 | 28.7% | 113 | 28.7% | -0.91 | 6.78 | 5.60 | 7.95 | — |
| — | 0.02 | 0.38 | 0.20 | +0.07 | 29.3% | 114 | 29.3% | -0.94 | 7.55 | 5.95 | 9.15 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 29.8% | 115 | 29.8% | -0.96 | 8.60 | 6.90 | 10.30 | — |
| — | — | 2.20 | — | +0.04 | 30.5% | 116 | 30.5% | -0.97 | 9.30 | 7.95 | 10.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.