Spot 105.05
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.05 | 21.85 | 19.95 | +1.00 | 35.2% | 85 | 35.2% | +0.00 | — | — | 1.13 | — |
| — | 13.05 | 16.45 | 14.75 | +1.00 | 33.6% | 90 | 33.6% | -0.00 | — | — | 0.37 | — |
| — | 12.05 | 15.85 | 13.95 | — | — | 91 | — | — | — | — | 0.05 | — |
| — | 11.90 | 14.85 | 13.38 | — | — | 92 | — | — | — | — | 0.95 | — |
| — | 10.50 | 13.45 | 11.97 | — | — | 93 | 35.1% | -0.00 | — | — | 0.04 | — |
| — | 9.05 | 12.45 | 10.75 | +1.00 | 35.9% | 94 | 35.9% | -0.00 | — | — | 0.12 | — |
| — | 9.35 | 11.85 | 10.60 | +1.00 | 36.3% | 95 | 36.3% | -0.00 | — | — | 0.05 | — |
| — | 7.05 | 9.70 | 8.38 | +0.99 | 36.1% | 96 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 6.90 | 9.85 | 8.38 | +0.99 | 35.1% | 97 | 35.1% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 5.90 | 8.50 | 7.20 | +0.98 | 33.4% | 98 | 33.4% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.90 | 7.30 | 6.10 | +0.97 | 31.3% | 99 | 31.3% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 4.15 | 6.30 | 5.22 | +0.95 | 29.0% | 100 | 29.0% | -0.05 | 0.04 | 0.01 | 0.08 | — |
| — | 3.50 | 4.30 | 3.90 | +0.92 | 26.8% | 101 | 26.8% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 2.98 | 3.40 | 3.19 | +0.87 | 24.9% | 102 | 24.9% | -0.13 | 0.17 | 0.15 | 0.18 | — |
| — | 2.37 | 2.50 | 2.44 | +0.79 | 23.6% | 103 | 23.6% | -0.21 | 0.33 | 0.29 | 0.37 | — |
| — | 1.62 | 1.74 | 1.68 | +0.67 | 23.1% | 104 | 23.1% | -0.33 | 0.56 | 0.53 | 0.58 | — |
| — | 1.07 | 1.12 | 1.09 | +0.52 | 23.3% | 105 | 23.3% | -0.48 | 0.95 | 0.92 | 0.99 | — |
| — | 0.64 | 0.67 | 0.66 | +0.37 | 23.2% | 106 | 23.2% | -0.63 | 1.53 | 1.46 | 1.60 | — |
| — | 0.35 | 0.36 | 0.35 | +0.24 | 23.0% | 107 | 23.0% | -0.77 | 2.23 | 2.17 | 2.30 | — |
| — | 0.17 | 0.18 | 0.17 | +0.13 | 23.2% | 108 | 23.2% | -0.87 | 3.25 | 3.00 | 3.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.07 | 23.9% | 109 | 23.9% | -0.93 | 4.55 | 3.40 | 5.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 25.4% | 110 | 25.4% | -0.96 | 5.20 | 3.50 | 6.90 | — |
| — | 0.02 | 0.14 | 0.08 | +0.03 | 27.6% | 111 | 27.6% | -0.98 | 6.45 | 4.85 | 8.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 29.9% | 112 | 29.9% | -0.99 | 7.03 | 5.85 | 8.20 | — |
| — | — | 0.40 | — | +0.01 | 31.8% | 113 | 31.8% | -0.99 | 7.78 | 6.20 | 9.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 32.7% | 114 | 32.7% | -1.00 | 9.35 | 8.50 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 115 | 32.7% | -1.00 | 10.00 | 8.80 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 116 | 31.9% | -1.00 | 11.53 | 10.00 | 13.05 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 117 | 30.6% | -1.00 | 11.70 | 10.20 | 13.20 | — |
| — | — | 0.25 | — | +0.00 | 29.4% | 118 | 29.4% | -1.00 | 13.35 | 11.65 | 15.05 | — |
| — | — | 0.05 | — | +0.00 | 28.3% | 119 | 28.3% | -1.00 | 14.75 | 13.45 | 16.05 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 120 | 27.6% | -1.00 | 15.88 | 14.70 | 17.05 | — |
| — | — | 0.04 | — | +0.00 | 27.2% | 121 | 27.2% | -1.00 | 16.35 | 14.65 | 18.05 | — |
| — | — | 0.68 | — | +0.00 | 27.1% | 122 | 27.1% | -1.00 | 17.30 | 15.55 | 19.05 | — |
| — | — | 0.04 | — | +0.00 | 27.2% | 123 | 27.2% | -1.00 | 18.18 | 16.30 | 20.05 | — |
| — | — | 0.04 | — | +0.00 | 27.4% | 124 | 27.4% | -1.00 | 19.35 | 17.65 | 21.05 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 125 | 27.6% | -1.00 | 20.48 | 18.90 | 22.05 | 0 |
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.