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 | |
| — | 50.10 | 53.70 | 51.90 | +0.99 | 54.9% | 55 | 54.9% | -0.01 | — | — | 0.40 | — |
| — | 44.80 | 48.90 | 46.85 | +0.98 | 52.6% | 60 | 52.6% | -0.02 | 0.25 | 0.10 | 0.40 | — |
| — | 40.10 | 43.90 | 42.00 | +0.97 | 51.0% | 65 | 51.0% | -0.03 | 0.47 | 0.10 | 0.85 | — |
| — | 35.60 | 39.50 | 37.55 | +0.95 | 49.8% | 70 | 49.8% | -0.05 | 0.85 | 0.60 | 1.10 | — |
| — | 31.10 | 35.20 | 33.15 | +0.92 | 49.1% | 75 | 49.1% | -0.08 | 1.27 | 0.75 | 1.80 | — |
| — | 27.30 | 30.80 | 29.05 | +0.88 | 48.7% | 80 | 48.7% | -0.12 | 2.15 | 1.80 | 2.50 | — |
| — | 24.30 | 26.90 | 25.60 | +0.84 | 48.4% | 85 | 48.4% | -0.17 | 3.20 | 2.90 | 3.50 | — |
| — | 20.60 | 23.30 | 21.95 | +0.78 | 48.4% | 90 | 48.4% | -0.22 | 4.50 | 4.20 | 4.80 | — |
| — | 17.50 | 19.50 | 18.50 | +0.72 | 48.4% | 95 | 48.4% | -0.29 | 6.20 | 5.90 | 6.50 | — |
| — | 14.50 | 17.20 | 15.85 | +0.65 | 48.5% | 100 | 48.5% | -0.35 | 8.35 | 8.00 | 8.70 | — |
| — | 12.40 | 14.20 | 13.30 | +0.59 | 48.6% | 105 | 48.6% | -0.42 | 11.00 | 10.00 | 12.00 | — |
| — | 10.40 | 11.30 | 10.85 | +0.52 | 48.7% | 110 | 48.7% | -0.49 | 13.80 | 12.70 | 14.90 | — |
| — | 8.50 | 9.30 | 8.90 | +0.46 | 48.8% | 115 | 48.8% | -0.55 | 16.90 | 15.60 | 18.20 | — |
| — | 7.00 | 8.20 | 7.60 | +0.40 | 48.9% | 120 | 48.9% | -0.61 | 19.80 | 18.90 | 20.70 | — |
| — | 5.70 | 6.30 | 6.00 | +0.35 | 49.0% | 125 | 49.0% | -0.67 | 23.95 | 22.60 | 25.30 | — |
| — | 4.60 | 5.60 | 5.10 | +0.30 | 49.1% | 130 | 49.1% | -0.72 | 27.45 | 26.50 | 28.40 | — |
| — | 3.70 | 4.30 | 4.00 | +0.25 | 49.1% | 135 | 49.1% | -0.77 | 31.55 | 30.30 | 32.80 | — |
| — | 2.95 | 3.60 | 3.27 | +0.21 | 49.1% | 140 | 49.1% | -0.81 | 35.85 | 34.80 | 36.90 | — |
| — | 2.40 | 2.90 | 2.65 | +0.18 | 49.1% | 145 | 49.1% | -0.85 | 40.20 | 39.00 | 41.40 | — |
| — | 1.85 | 2.65 | 2.25 | +0.15 | 49.1% | 150 | 49.1% | -0.88 | 44.70 | 43.50 | 45.90 | — |
| — | 1.40 | 2.15 | 1.77 | +0.12 | 49.0% | 155 | 49.0% | -0.91 | 49.80 | 48.40 | 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.