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 | |
| 3 | 18.55 | 21.50 | 20.02 | +1.00 | 37.3% | 85 | 37.3% | -0.00 | — | — | 0.25 | 513 |
| 81 | 13.10 | 16.35 | 14.72 | +1.00 | 35.2% | 90 | 35.2% | -0.00 | 0.04 | 0.02 | 0.06 | — |
| 0 | 12.20 | 15.65 | 13.93 | +0.99 | 34.5% | 91 | 34.5% | -0.01 | 0.17 | 0.02 | 0.32 | 0 |
| 0 | 11.95 | 14.05 | 13.00 | +0.99 | 33.6% | 92 | 33.6% | -0.01 | 0.17 | 0.02 | 0.33 | 0 |
| — | 10.20 | 13.55 | 11.88 | +0.99 | 32.6% | 93 | 32.6% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 10.00 | 12.55 | 11.28 | +0.98 | 31.5% | 94 | 31.5% | -0.02 | 0.16 | 0.02 | 0.30 | — |
| — | 9.25 | 10.95 | 10.10 | +0.98 | 30.3% | 95 | 30.3% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 8.00 | 10.95 | 9.47 | +0.97 | 29.0% | 96 | 29.0% | -0.03 | — | — | 0.09 | — |
| — | 7.00 | 9.50 | 8.25 | +0.96 | 27.8% | 97 | 27.8% | -0.04 | 0.10 | 0.04 | 0.15 | — |
| — | 6.45 | 8.25 | 7.35 | +0.94 | 26.6% | 98 | — | — | 0.16 | 0.09 | 0.23 | — |
| — | 5.45 | 8.10 | 6.78 | — | — | 99 | — | — | 0.20 | 0.13 | 0.26 | — |
| — | 4.75 | 5.70 | 5.22 | +0.89 | 24.5% | 100 | 24.5% | -0.11 | 0.25 | 0.22 | 0.28 | — |
| — | 2.71 | 4.20 | 3.46 | +0.78 | 23.2% | 102 | 23.2% | -0.22 | 0.54 | 0.49 | 0.58 | — |
| — | 2.70 | 3.25 | 2.98 | +0.71 | 22.7% | 103 | 22.7% | -0.29 | 0.79 | 0.73 | 0.84 | — |
| — | 2.19 | 2.38 | 2.29 | +0.62 | 22.2% | 104 | 22.2% | -0.38 | 1.09 | 1.00 | 1.18 | — |
| — | 1.66 | 1.75 | 1.71 | +0.52 | 21.7% | 105 | 21.7% | -0.48 | 1.50 | 1.37 | 1.63 | — |
| — | 1.18 | 1.27 | 1.23 | +0.42 | 21.4% | 106 | 21.4% | -0.58 | 2.25 | 1.83 | 2.67 | — |
| — | 0.79 | 0.90 | 0.84 | +0.33 | 21.3% | 107 | 21.3% | -0.68 | 2.89 | 2.43 | 3.35 | — |
| — | 0.53 | 0.60 | 0.56 | +0.25 | 21.4% | 108 | 21.4% | -0.76 | 3.58 | 3.15 | 4.00 | — |
| — | 0.35 | 0.40 | 0.38 | +0.18 | 21.7% | 109 | 21.7% | -0.83 | 4.53 | 2.95 | 6.10 | — |
| — | 0.24 | 0.26 | 0.25 | +0.12 | 22.1% | 110 | 22.1% | -0.89 | 5.28 | 4.90 | 5.65 | — |
| — | 0.16 | 0.18 | 0.17 | +0.09 | 22.6% | 111 | 22.6% | -0.93 | 6.70 | 5.35 | 8.05 | — |
| — | 0.11 | 0.12 | 0.12 | +0.06 | 23.3% | 112 | 23.3% | -0.96 | 6.85 | 5.30 | 8.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 24.1% | 113 | 24.1% | -0.97 | 8.15 | 6.25 | 10.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 25.0% | 114 | 25.0% | -0.99 | 8.95 | 7.70 | 10.20 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 26.1% | 115 | 26.1% | -0.99 | 10.60 | 9.15 | 12.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 27.1% | 116 | 27.1% | -1.00 | 11.12 | 10.05 | 12.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 28.0% | 117 | 28.0% | -1.00 | 12.55 | 11.05 | 14.05 | — |
| — | 0.01 | 0.27 | 0.14 | +0.01 | 28.9% | 118 | 28.9% | -1.00 | 13.35 | 11.65 | 15.05 | — |
| — | — | 0.06 | — | +0.01 | 29.5% | 119 | 29.5% | -1.00 | 14.32 | 13.05 | 15.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.0% | 120 | 30.0% | -1.00 | 14.97 | 13.75 | 16.20 | — |
| — | — | 0.29 | — | +0.00 | 30.3% | 121 | 30.3% | -1.00 | 16.38 | 14.70 | 18.05 | — |
| — | — | 1.17 | — | +0.00 | 30.3% | 123 | 30.3% | -1.00 | 18.35 | 16.65 | 20.05 | — |
| — | — | 0.09 | — | +0.00 | 30.2% | 124 | 30.2% | -1.00 | 19.32 | 18.05 | 20.60 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 125 | 30.1% | -1.00 | 19.73 | 18.25 | 21.20 | — |
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.