Spot 105.34
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.95 | 53.10 | 51.52 | +1.00 | 50.8% | 55 | 50.8% | -0.00 | — | — | 0.25 | — |
| — | 44.95 | 48.15 | 46.55 | +1.00 | 46.4% | 60 | 46.4% | -0.00 | — | — | 0.14 | — |
| — | 40.05 | 43.25 | 41.65 | +0.99 | 42.6% | 65 | 42.6% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 35.20 | 37.75 | 36.48 | +0.99 | 39.4% | 70 | 39.4% | -0.01 | 0.15 | 0.05 | 0.26 | — |
| — | 30.55 | 32.90 | 31.73 | +0.98 | 36.5% | 75 | 36.5% | -0.02 | 0.18 | 0.11 | 0.25 | — |
| — | 26.40 | 27.75 | 27.07 | +0.97 | 34.1% | 80 | 34.1% | -0.04 | 0.32 | 0.25 | 0.38 | — |
| — | 21.65 | 23.05 | 22.35 | +0.94 | 32.1% | 85 | 32.1% | -0.07 | 0.55 | 0.48 | 0.62 | — |
| — | 17.10 | 18.65 | 17.88 | +0.89 | 30.6% | 90 | 30.6% | -0.13 | 1.04 | 0.90 | 1.19 | — |
| — | 12.90 | 14.20 | 13.55 | +0.81 | 29.4% | 95 | 29.4% | -0.21 | 1.98 | 1.85 | 2.10 | — |
| — | 9.25 | 10.10 | 9.68 | +0.70 | 28.5% | 100 | 28.5% | -0.32 | 3.35 | 3.20 | 3.50 | — |
| — | 6.50 | 6.85 | 6.67 | +0.57 | 27.9% | 105 | 27.9% | -0.45 | 5.45 | 5.25 | 5.65 | — |
| — | 4.05 | 4.50 | 4.28 | +0.44 | 27.7% | 110 | 27.7% | -0.58 | 8.15 | 8.00 | 8.30 | — |
| — | 2.56 | 2.80 | 2.68 | +0.31 | 27.7% | 115 | 27.7% | -0.71 | 11.47 | 11.15 | 11.80 | — |
| — | 1.55 | 1.84 | 1.70 | +0.21 | 27.9% | 120 | 27.9% | -0.81 | 15.32 | 14.90 | 15.75 | — |
| — | 0.90 | 1.22 | 1.06 | +0.14 | 28.3% | 125 | 28.3% | -0.89 | 19.65 | 19.20 | 20.10 | — |
| — | 0.55 | 0.79 | 0.67 | +0.09 | 28.9% | 130 | 28.9% | -0.95 | 23.82 | 22.60 | 25.05 | — |
| — | 0.29 | 0.51 | 0.40 | +0.06 | 29.7% | 135 | 29.7% | -0.99 | 29.45 | 27.55 | 31.35 | — |
| — | 0.18 | 0.50 | 0.34 | +0.04 | 30.6% | 140 | 30.6% | -1.00 | 34.15 | 32.55 | 35.75 | — |
| — | 0.15 | 0.41 | 0.28 | +0.03 | 31.5% | 145 | 31.5% | -1.00 | 39.62 | 38.10 | 41.15 | — |
| — | 0.10 | 0.25 | 0.17 | +0.02 | 32.6% | 150 | 32.6% | -1.00 | 43.92 | 42.55 | 45.30 | — |
| — | — | 0.35 | — | +0.02 | 33.7% | 155 | 33.7% | -1.00 | 49.75 | 48.15 | 51.35 | — |
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.