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 | |
| — | 50.20 | 53.45 | 51.83 | +0.99 | 49.0% | 55 | 49.0% | -0.01 | 0.27 | 0.02 | 0.51 | — |
| — | 45.40 | 49.10 | 47.25 | +0.98 | 47.0% | 60 | 47.0% | -0.02 | 0.40 | 0.02 | 0.77 | — |
| — | 41.35 | 44.25 | 42.80 | +0.97 | 45.4% | 65 | 45.4% | -0.03 | 0.51 | 0.33 | 0.68 | — |
| — | 36.85 | 39.15 | 38.00 | +0.95 | 44.2% | 70 | 44.2% | -0.05 | 0.71 | 0.64 | 0.78 | — |
| — | 32.40 | 34.70 | 33.55 | +0.92 | 43.2% | 75 | 43.2% | -0.08 | 1.20 | 0.76 | 1.64 | — |
| — | 29.00 | 29.85 | 29.43 | +0.89 | 42.5% | 80 | 42.5% | -0.12 | 1.79 | 1.47 | 2.11 | — |
| — | 24.45 | 25.85 | 25.15 | +0.84 | 42.0% | 85 | 42.0% | -0.16 | 2.75 | 2.29 | 3.20 | — |
| — | 21.35 | 22.50 | 21.93 | +0.79 | 41.7% | 90 | 41.7% | -0.22 | 4.05 | 3.75 | 4.35 | — |
| — | 18.00 | 19.55 | 18.77 | +0.73 | 41.5% | 95 | 41.5% | -0.28 | 5.70 | 4.90 | 6.50 | — |
| — | 15.10 | 15.95 | 15.53 | +0.66 | 41.5% | 100 | 41.5% | -0.35 | 8.03 | 7.45 | 8.60 | — |
| — | 12.70 | 14.00 | 13.35 | +0.59 | 41.5% | 105 | 41.5% | -0.42 | 10.60 | 10.00 | 11.20 | — |
| — | 10.70 | 11.20 | 10.95 | +0.53 | 41.7% | 110 | 41.7% | -0.49 | 12.97 | 12.85 | 13.10 | — |
| — | 8.85 | 9.30 | 9.07 | +0.46 | 41.9% | 115 | 41.9% | -0.55 | 16.10 | 14.85 | 17.35 | — |
| — | 7.35 | 8.50 | 7.92 | +0.41 | 42.1% | 120 | 42.1% | -0.62 | 19.30 | 17.75 | 20.85 | — |
| — | 5.95 | 7.25 | 6.60 | +0.35 | 42.4% | 125 | 42.4% | -0.67 | 23.00 | 21.45 | 24.55 | — |
| — | 4.65 | 5.45 | 5.05 | +0.30 | 42.7% | 130 | 42.7% | -0.72 | 27.48 | 26.05 | 28.90 | — |
| — | 4.15 | 5.00 | 4.58 | +0.26 | 43.1% | 135 | 43.1% | -0.77 | 31.75 | 30.05 | 33.45 | — |
| — | 3.20 | 4.15 | 3.67 | +0.23 | 43.5% | 140 | 43.5% | -0.81 | 35.80 | 34.50 | 37.10 | — |
| — | 2.63 | 3.45 | 3.04 | +0.19 | 43.9% | 145 | 43.9% | -0.85 | 39.90 | 39.05 | 40.75 | — |
| — | 2.17 | 2.65 | 2.41 | +0.17 | 44.3% | 150 | 44.3% | -0.88 | 44.75 | 44.15 | 45.35 | — |
| — | 1.80 | 2.29 | 2.04 | +0.14 | 44.8% | 155 | 44.8% | -0.91 | 49.85 | 48.65 | 51.05 | — |
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.