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 | |
| — | 49.80 | 53.00 | 51.40 | +1.00 | 47.1% | 55 | 47.1% | -0.00 | — | — | 0.18 | — |
| — | 45.30 | 48.20 | 46.75 | +0.99 | 43.2% | 60 | 43.2% | -0.01 | — | — | 0.16 | — |
| — | 40.05 | 43.25 | 41.65 | +0.99 | 39.7% | 65 | 39.7% | -0.01 | 0.10 | 0.05 | 0.15 | — |
| — | 35.30 | 37.90 | 36.60 | +0.99 | 36.7% | 70 | 36.7% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 31.25 | 32.95 | 32.10 | +0.98 | 34.3% | 75 | 34.3% | -0.03 | 0.22 | 0.11 | 0.33 | — |
| — | 26.45 | 27.65 | 27.05 | +0.96 | 32.3% | 80 | 32.3% | -0.05 | 0.41 | 0.35 | 0.46 | — |
| — | 20.45 | 22.90 | 21.68 | +0.92 | 30.7% | 85 | 30.7% | -0.09 | 0.81 | 0.73 | 0.90 | — |
| — | 17.55 | 18.55 | 18.05 | +0.87 | 29.5% | 90 | 29.5% | -0.14 | 1.43 | 1.35 | 1.50 | — |
| — | 13.50 | 14.35 | 13.93 | +0.79 | 28.6% | 95 | 28.6% | -0.22 | 2.40 | 2.30 | 2.50 | — |
| — | 10.00 | 10.80 | 10.40 | +0.68 | 28.0% | 100 | 28.0% | -0.33 | 3.88 | 3.75 | 4.00 | — |
| — | 7.15 | 7.50 | 7.33 | +0.57 | 27.6% | 105 | 27.6% | -0.44 | 5.97 | 5.85 | 6.10 | — |
| — | 4.90 | 5.25 | 5.08 | +0.45 | 27.5% | 110 | 27.5% | -0.56 | 8.68 | 8.50 | 8.85 | — |
| — | 3.25 | 3.65 | 3.45 | +0.34 | 27.4% | 115 | 27.4% | -0.67 | 11.85 | 11.40 | 12.30 | — |
| — | 2.12 | 2.34 | 2.23 | +0.25 | 27.6% | 120 | 27.6% | -0.77 | 15.78 | 15.45 | 16.10 | — |
| — | 1.39 | 1.48 | 1.44 | +0.17 | 28.0% | 125 | 28.0% | -0.85 | 19.60 | 18.75 | 20.45 | — |
| — | 0.82 | 1.10 | 0.96 | +0.12 | 28.6% | 130 | 28.6% | -0.91 | 24.15 | 23.30 | 25.00 | — |
| — | 0.55 | 0.81 | 0.68 | +0.09 | 29.3% | 135 | 29.3% | -0.96 | 29.40 | 27.45 | 31.35 | — |
| — | 0.34 | 0.60 | 0.47 | +0.07 | 30.2% | 140 | 30.2% | -0.99 | 34.25 | 32.50 | 36.00 | — |
| — | 0.23 | 0.44 | 0.34 | +0.05 | 31.0% | 145 | 31.0% | -1.00 | 39.23 | 37.50 | 40.95 | — |
| — | 0.18 | 0.32 | 0.25 | +0.04 | 31.8% | 150 | 31.8% | -1.00 | 44.35 | 42.55 | 46.15 | — |
| — | 0.19 | 0.27 | 0.23 | +0.03 | 32.7% | 155 | 32.7% | -1.00 | 49.15 | 47.55 | 50.75 | — |
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.