Spot 105.45
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 48.95 | 52.45 | 50.70 | +1.00 | 53.3% | 55 | — | — | — | — | 0.39 | — |
| — | 44.55 | 47.50 | 46.02 | — | — | 60 | — | — | — | — | 0.09 | — |
| — | 39.60 | 42.85 | 41.23 | — | — | 65 | — | — | 0.10 | 0.04 | 0.15 | — |
| — | 34.85 | 37.95 | 36.40 | — | — | 70 | — | — | 0.21 | 0.05 | 0.37 | — |
| — | 29.95 | 32.40 | 31.18 | — | — | 75 | — | — | 0.20 | 0.10 | 0.31 | — |
| — | 25.40 | 27.40 | 26.40 | — | — | 80 | 34.9% | -0.04 | 0.27 | 0.23 | 0.30 | — |
| — | 20.35 | 22.85 | 21.60 | — | — | 85 | — | — | 0.46 | 0.34 | 0.58 | — |
| — | 16.20 | 17.95 | 17.07 | — | — | 90 | 31.1% | -0.12 | 1.02 | 0.78 | 1.26 | — |
| — | 11.65 | 13.65 | 12.65 | +0.82 | 29.9% | 95 | 29.9% | -0.20 | 1.84 | 1.74 | 1.95 | — |
| — | 8.65 | 9.45 | 9.05 | +0.71 | 29.1% | 100 | 29.1% | -0.31 | 3.30 | 3.15 | 3.45 | — |
| — | 6.05 | 6.45 | 6.25 | +0.57 | 28.6% | 105 | 28.6% | -0.44 | 5.38 | 5.20 | 5.55 | — |
| — | 3.80 | 4.15 | 3.98 | +0.43 | 28.4% | 110 | 28.4% | -0.58 | 8.10 | 7.80 | 8.40 | — |
| — | 2.30 | 2.54 | 2.42 | +0.31 | 28.4% | 115 | 28.4% | -0.71 | 11.97 | 11.10 | 12.85 | — |
| — | 1.33 | 1.55 | 1.44 | +0.20 | 28.6% | 120 | 28.6% | -0.81 | 15.85 | 15.15 | 16.55 | — |
| — | 0.75 | 0.88 | 0.81 | +0.13 | 29.0% | 125 | 29.0% | -0.89 | 20.40 | 19.50 | 21.30 | — |
| — | 0.35 | 0.55 | 0.45 | +0.08 | 29.6% | 130 | 29.6% | -0.95 | 24.65 | 23.25 | 26.05 | — |
| — | 0.19 | 0.38 | 0.28 | +0.05 | 30.4% | 135 | 30.4% | -0.99 | 29.68 | 27.75 | 31.60 | — |
| — | 0.10 | 0.47 | 0.28 | +0.03 | 31.3% | 140 | 31.3% | -1.00 | 34.70 | 33.15 | 36.25 | — |
| — | 0.06 | 0.21 | 0.14 | +0.02 | 32.2% | 145 | 32.2% | -1.00 | 39.85 | 38.35 | 41.35 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 33.3% | 150 | 33.3% | -1.00 | 44.67 | 43.15 | 46.20 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 34.4% | 155 | 34.4% | -1.00 | 49.67 | 48.15 | 51.20 | — |
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.