Spot 105.99
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 49.40 | 53.40 | 51.40 | +0.99 | 59.6% | 55 | 59.6% | -0.01 | — | — | 0.95 | — |
| — | 44.50 | 48.40 | 46.45 | +0.98 | 57.3% | 60 | 57.3% | -0.02 | — | — | 0.20 | — |
| — | 40.00 | 43.70 | 41.85 | +0.97 | 55.5% | 65 | 55.5% | -0.03 | 0.30 | 0.10 | 0.50 | — |
| — | 36.30 | 38.30 | 37.30 | +0.95 | 54.1% | 70 | 54.1% | -0.05 | 0.53 | 0.20 | 0.85 | — |
| — | 31.80 | 34.30 | 33.05 | +0.93 | 52.9% | 75 | 52.9% | -0.07 | 1.02 | 0.75 | 1.30 | — |
| — | 27.10 | 29.40 | 28.25 | +0.89 | 52.1% | 80 | 52.1% | -0.11 | 1.55 | 1.25 | 1.85 | — |
| — | 23.30 | 26.00 | 24.65 | +0.84 | 51.4% | 85 | 51.4% | -0.16 | 2.42 | 1.65 | 3.20 | — |
| — | 19.50 | 21.70 | 20.60 | +0.79 | 50.9% | 90 | 50.9% | -0.21 | 3.70 | 3.40 | 4.00 | — |
| — | 15.70 | 18.20 | 16.95 | +0.72 | 50.5% | 95 | 50.5% | -0.28 | 4.95 | 4.20 | 5.70 | — |
| — | 12.80 | 14.80 | 13.80 | +0.65 | 50.2% | 100 | 50.2% | -0.35 | 7.30 | 7.00 | 7.60 | — |
| — | 11.10 | 12.80 | 11.95 | +0.58 | 50.0% | 105 | 50.0% | -0.43 | 9.80 | 9.40 | 10.20 | — |
| — | 9.00 | 10.60 | 9.80 | +0.51 | 49.8% | 110 | 49.8% | -0.50 | 12.45 | 11.80 | 13.10 | — |
| — | 7.20 | 8.10 | 7.65 | +0.44 | 49.7% | 115 | 49.7% | -0.57 | 15.90 | 15.40 | 16.40 | — |
| — | 5.70 | 6.30 | 6.00 | +0.37 | 49.7% | 120 | 49.7% | -0.64 | 19.05 | 18.00 | 20.10 | — |
| — | 4.50 | 5.20 | 4.85 | +0.31 | 49.7% | 125 | 49.7% | -0.70 | 23.10 | 21.70 | 24.50 | — |
| — | 3.50 | 4.70 | 4.10 | +0.26 | 49.7% | 130 | 49.7% | -0.76 | 26.90 | 25.50 | 28.30 | — |
| — | 2.75 | 3.70 | 3.23 | +0.21 | 49.7% | 135 | 49.7% | -0.80 | 30.85 | 29.80 | 31.90 | — |
| — | 2.10 | 2.55 | 2.33 | +0.17 | 49.8% | 140 | 49.8% | -0.84 | 35.25 | 34.00 | 36.50 | — |
| — | 1.60 | 2.10 | 1.85 | +0.14 | 49.8% | 145 | 49.8% | -0.88 | 39.75 | 38.70 | 40.80 | — |
| — | 1.25 | 1.70 | 1.48 | +0.11 | 49.9% | 150 | 49.9% | -0.91 | 44.25 | 43.10 | 45.40 | — |
| — | 0.90 | 2.05 | 1.48 | +0.09 | 50.0% | 155 | 50.0% | -0.94 | 49.10 | 48.10 | 50.10 | — |
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.