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 | |
| — | 44.20 | 47.20 | 45.70 | +0.99 | 41.8% | 60 | 41.8% | -0.01 | 0.23 | 0.05 | 0.42 | — |
| — | 39.35 | 42.90 | 41.12 | +0.98 | 38.5% | 65 | 38.5% | -0.02 | — | — | 0.53 | — |
| — | 34.55 | 38.00 | 36.27 | +0.97 | 35.9% | 70 | 35.9% | -0.03 | 0.45 | 0.27 | 0.62 | — |
| — | 30.60 | 32.90 | 31.75 | +0.95 | 33.9% | 75 | 33.9% | -0.05 | 0.51 | 0.47 | 0.54 | — |
| — | 26.80 | 27.45 | 27.12 | +0.93 | 32.3% | 80 | 32.3% | -0.08 | 0.82 | 0.65 | 1.00 | — |
| — | 21.85 | 23.70 | 22.77 | +0.89 | 31.0% | 85 | 31.0% | -0.12 | 1.34 | 1.22 | 1.47 | — |
| — | 17.15 | 19.20 | 18.18 | +0.83 | 29.9% | 90 | 29.9% | -0.17 | 2.04 | 1.93 | 2.14 | — |
| — | 14.60 | 15.30 | 14.95 | +0.76 | 29.0% | 95 | 29.0% | -0.25 | 3.30 | 3.20 | 3.40 | — |
| — | 11.05 | 11.80 | 11.43 | +0.67 | 28.2% | 100 | 28.2% | -0.34 | 4.92 | 4.75 | 5.10 | — |
| — | 8.45 | 8.95 | 8.70 | +0.58 | 27.7% | 105 | 27.7% | -0.44 | 6.97 | 6.75 | 7.20 | — |
| — | 6.15 | 6.50 | 6.33 | +0.48 | 27.4% | 110 | 27.4% | -0.55 | 9.78 | 9.55 | 10.00 | — |
| — | 4.20 | 4.70 | 4.45 | +0.38 | 27.2% | 115 | 27.2% | -0.65 | 13.00 | 12.70 | 13.30 | — |
| — | 3.15 | 3.35 | 3.25 | +0.29 | 27.1% | 120 | 27.1% | -0.75 | 16.90 | 15.20 | 18.60 | — |
| — | 2.23 | 2.39 | 2.31 | +0.22 | 27.1% | 125 | 27.1% | -0.83 | 21.18 | 20.20 | 22.15 | — |
| — | 1.45 | 1.71 | 1.58 | +0.16 | 27.3% | 130 | 27.3% | -0.91 | 25.52 | 23.85 | 27.20 | — |
| — | 0.92 | 1.21 | 1.06 | +0.12 | 27.6% | 135 | 27.6% | -0.96 | 30.05 | 28.80 | 31.30 | — |
| — | 0.70 | 0.83 | 0.77 | — | — | 140 | — | — | 35.33 | 33.60 | 37.05 | — |
| — | 0.48 | 0.57 | 0.53 | — | — | 145 | — | — | 39.95 | 38.65 | 41.25 | — |
| — | 0.35 | 0.50 | 0.42 | — | — | 150 | 28.9% | -1.00 | 45.12 | 43.80 | 46.45 | — |
| — | 0.24 | 0.57 | 0.41 | +0.04 | 29.4% | 155 | 29.4% | -1.00 | 50.15 | 48.25 | 52.05 | — |
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.