Spot 105.80
· 290 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.60 | 52.80 | 51.20 | +0.99 | 53.4% | 55 | 53.4% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 44.70 | 47.90 | 46.30 | +0.99 | 50.7% | 60 | 50.7% | -0.01 | — | — | 0.12 | — |
| — | 40.55 | 42.85 | 41.70 | +0.98 | 48.1% | 65 | 48.1% | -0.02 | — | — | 0.20 | — |
| — | 36.15 | 37.70 | 36.92 | +0.97 | 45.9% | 70 | 45.9% | -0.03 | 0.24 | 0.01 | 0.48 | — |
| — | 31.00 | 32.75 | 31.88 | +0.95 | 43.9% | 75 | 43.9% | -0.05 | 0.60 | 0.33 | 0.88 | — |
| — | 26.50 | 28.40 | 27.45 | +0.92 | 42.4% | 80 | 42.4% | -0.08 | 0.90 | 0.53 | 1.27 | — |
| — | 22.90 | 24.15 | 23.52 | +0.88 | 41.3% | 85 | 41.3% | -0.12 | 1.38 | 1.15 | 1.60 | — |
| — | 18.90 | 19.80 | 19.35 | +0.82 | 40.6% | 90 | 40.6% | -0.18 | 2.31 | 2.22 | 2.40 | — |
| — | 15.40 | 16.35 | 15.88 | +0.75 | 40.3% | 95 | 40.3% | -0.25 | 3.65 | 3.50 | 3.80 | — |
| — | 12.05 | 13.50 | 12.78 | +0.66 | 40.3% | 100 | 40.3% | -0.34 | 5.55 | 5.45 | 5.65 | — |
| — | 9.75 | 10.10 | 9.93 | +0.58 | 40.5% | 105 | 40.5% | -0.43 | 7.80 | 7.60 | 8.00 | — |
| — | 7.65 | 8.00 | 7.83 | +0.49 | 40.9% | 110 | 40.9% | -0.52 | 10.75 | 10.65 | 10.85 | — |
| — | 5.90 | 6.10 | 6.00 | +0.41 | 41.3% | 115 | 41.3% | -0.60 | 13.80 | 13.40 | 14.20 | — |
| — | 4.55 | 4.80 | 4.67 | +0.34 | 41.8% | 120 | 41.8% | -0.68 | 17.43 | 17.00 | 17.85 | — |
| — | 3.40 | 3.80 | 3.60 | +0.28 | 42.4% | 125 | 42.4% | -0.74 | 21.52 | 20.25 | 22.80 | — |
| — | 2.68 | 2.93 | 2.81 | +0.22 | 43.0% | 130 | 43.0% | -0.80 | 26.38 | 24.90 | 27.85 | — |
| — | 1.87 | 2.37 | 2.12 | +0.18 | 43.6% | 135 | 43.6% | -0.84 | 30.18 | 29.60 | 30.75 | — |
| — | 1.54 | 1.75 | 1.65 | +0.15 | 44.3% | 140 | 44.3% | -0.89 | 34.70 | 34.20 | 35.20 | — |
| — | 1.20 | 1.54 | 1.37 | +0.12 | 45.0% | 145 | 45.0% | -0.92 | 39.65 | 39.00 | 40.30 | — |
| — | 1.00 | 1.16 | 1.08 | +0.10 | 45.7% | 150 | 45.7% | -0.94 | 44.52 | 43.85 | 45.20 | — |
| — | 0.80 | 1.06 | 0.93 | +0.08 | 46.4% | 155 | 46.4% | -0.96 | 49.35 | 48.20 | 50.50 | — |
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.