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 | |
| — | 18.35 | 22.15 | 20.25 | +1.00 | 27.5% | 85 | 27.5% | -0.00 | — | — | 0.95 | — |
| — | 13.45 | 17.30 | 15.38 | +0.98 | 26.2% | 90 | 26.2% | -0.02 | — | — | 0.41 | — |
| — | 11.50 | 15.15 | 13.32 | +0.97 | 25.7% | 92 | 25.7% | -0.03 | — | — | 0.95 | — |
| — | 11.15 | 13.80 | 12.47 | +0.96 | 25.4% | 93 | 25.4% | -0.04 | 0.39 | 0.01 | 0.77 | — |
| — | 10.20 | 12.85 | 11.53 | +0.94 | 25.1% | 94 | 25.1% | -0.06 | 0.21 | 0.03 | 0.40 | — |
| — | 9.05 | 12.45 | 10.75 | +0.93 | 24.9% | 95 | 24.9% | -0.07 | 0.34 | 0.20 | 0.47 | — |
| — | 7.70 | 11.20 | 9.45 | +0.91 | 24.6% | 96 | 24.6% | -0.09 | 0.41 | 0.28 | 0.53 | — |
| — | 7.45 | 10.60 | 9.03 | +0.88 | 24.4% | 97 | 24.4% | -0.12 | 0.47 | 0.36 | 0.58 | — |
| — | 6.60 | 8.55 | 7.58 | +0.86 | 24.2% | 98 | 24.2% | -0.15 | 0.58 | 0.41 | 0.75 | — |
| — | 5.75 | 8.20 | 6.97 | +0.82 | 23.9% | 99 | 23.9% | -0.18 | 0.74 | 0.59 | 0.90 | — |
| — | 5.75 | 6.90 | 6.33 | +0.78 | 23.7% | 100 | 23.7% | -0.22 | 0.92 | 0.79 | 1.04 | — |
| — | 4.20 | 6.85 | 5.53 | +0.74 | 23.5% | 101 | 23.5% | -0.26 | 1.21 | 1.08 | 1.33 | — |
| — | 3.50 | 5.35 | 4.42 | +0.70 | 23.4% | 102 | 23.4% | -0.31 | 1.58 | 1.36 | 1.80 | — |
| — | 3.70 | 4.55 | 4.12 | +0.64 | 23.2% | 103 | 23.2% | -0.36 | 1.82 | 1.64 | 2.00 | — |
| — | 3.40 | 3.80 | 3.60 | +0.59 | 23.1% | 104 | 23.1% | -0.41 | 2.25 | 1.95 | 2.55 | — |
| — | 2.83 | 3.15 | 2.99 | +0.54 | 22.9% | 105 | 22.9% | -0.47 | 2.90 | 2.45 | 3.35 | — |
| — | 2.32 | 2.68 | 2.50 | +0.48 | 22.9% | 106 | 22.9% | -0.53 | 2.71 | 2.03 | 3.40 | — |
| — | 1.87 | 2.52 | 2.19 | +0.43 | 22.8% | 107 | 22.8% | -0.58 | 3.88 | 2.95 | 4.80 | — |
| — | 1.30 | 2.02 | 1.66 | +0.37 | 22.7% | 108 | 22.7% | -0.64 | 4.47 | 3.25 | 5.70 | — |
| — | 1.31 | 1.45 | 1.38 | +0.32 | 22.7% | 109 | 22.7% | -0.69 | 5.17 | 3.95 | 6.40 | — |
| — | 1.08 | 1.17 | 1.12 | +0.28 | 22.7% | 110 | 22.7% | -0.74 | 5.42 | 4.70 | 6.15 | — |
| — | 0.59 | 0.99 | 0.79 | +0.23 | 22.8% | 111 | 22.8% | -0.79 | 6.97 | 6.00 | 7.95 | — |
| — | 0.63 | 0.83 | 0.73 | +0.20 | 22.8% | 112 | 22.8% | -0.83 | 7.17 | 5.55 | 8.80 | — |
| — | 0.45 | 0.68 | 0.56 | +0.16 | 22.9% | 113 | 22.9% | -0.86 | 8.45 | 7.25 | 9.65 | — |
| — | 0.07 | 0.96 | 0.52 | +0.13 | 23.0% | 114 | 23.0% | -0.89 | 9.28 | 7.95 | 10.60 | — |
| — | 0.25 | 0.38 | 0.32 | +0.11 | 23.1% | 115 | 23.1% | -0.92 | 10.18 | 8.85 | 11.50 | — |
| — | 0.12 | 0.50 | 0.31 | +0.09 | 23.2% | 116 | 23.2% | -0.94 | 11.20 | 9.30 | 13.10 | — |
| — | 0.15 | 0.37 | 0.26 | +0.07 | 23.4% | 117 | 23.4% | -0.96 | 12.15 | 10.25 | 14.05 | — |
| — | 0.13 | 0.20 | 0.17 | +0.06 | 23.5% | 118 | 23.5% | -0.98 | 13.15 | 11.25 | 15.05 | — |
| — | 0.09 | 0.44 | 0.27 | +0.05 | 23.7% | 119 | 23.7% | -0.99 | 14.15 | 12.25 | 16.05 | — |
| — | — | 0.26 | — | +0.04 | 23.9% | 120 | 23.9% | -1.00 | 15.07 | 13.10 | 17.05 | — |
| — | — | 0.75 | — | +0.03 | 24.1% | 121 | 24.1% | -1.00 | 16.07 | 14.10 | 18.05 | — |
| — | — | 0.38 | — | +0.02 | 24.3% | 122 | 24.3% | -1.00 | 17.07 | 15.10 | 19.05 | — |
| — | — | 0.95 | — | +0.02 | 24.5% | 123 | 24.5% | -1.00 | 18.15 | 16.25 | 20.05 | — |
| — | — | 1.15 | — | +0.01 | 24.7% | 124 | 24.7% | -1.00 | 19.12 | 17.20 | 21.05 | — |
| — | — | 1.40 | — | +0.01 | 24.9% | 125 | 24.9% | -1.00 | 20.12 | 18.20 | 22.05 | — |
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.