Spot 106.25
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.70 | 54.00 | 52.35 | +0.99 | 59.8% | 55 | 59.8% | -0.01 | — | — | 0.40 | — |
| — | 46.20 | 49.20 | 47.70 | +0.98 | 58.1% | 60 | 58.1% | -0.02 | 0.33 | 0.15 | 0.50 | — |
| — | 42.00 | 44.50 | 43.25 | +0.96 | 56.4% | 65 | 56.4% | -0.04 | 1.30 | 0.20 | 2.40 | — |
| — | 37.20 | 40.00 | 38.60 | +0.94 | 54.9% | 70 | 54.9% | -0.06 | 0.93 | 0.70 | 1.15 | — |
| — | 32.90 | 35.50 | 34.20 | +0.92 | 53.7% | 75 | 53.7% | -0.08 | 2.15 | 1.20 | 3.10 | — |
| — | 28.80 | 31.50 | 30.15 | +0.88 | 52.6% | 80 | 52.6% | -0.12 | 2.12 | 1.80 | 2.45 | — |
| — | 24.90 | 27.50 | 26.20 | +0.84 | 51.7% | 85 | 51.7% | -0.16 | 3.30 | 3.20 | 3.40 | — |
| — | 21.30 | 24.00 | 22.65 | +0.79 | 51.0% | 90 | 51.0% | -0.21 | 4.65 | 4.50 | 4.80 | — |
| — | 18.00 | 20.10 | 19.05 | +0.73 | 50.4% | 95 | 50.4% | -0.27 | 6.30 | 6.20 | 6.40 | — |
| — | 15.20 | 17.50 | 16.35 | +0.67 | 49.9% | 100 | 49.9% | -0.33 | 8.30 | 8.10 | 8.50 | — |
| — | 12.70 | 14.60 | 13.65 | +0.61 | 49.5% | 105 | 49.5% | -0.40 | 10.70 | 10.40 | 11.00 | — |
| — | 10.70 | 12.40 | 11.55 | +0.54 | 49.2% | 110 | 49.2% | -0.47 | 13.65 | 13.10 | 14.20 | — |
| — | 8.70 | 10.00 | 9.35 | — | — | 115 | 49.0% | -0.53 | 16.75 | 16.20 | 17.30 | — |
| — | 7.10 | 8.10 | 7.60 | — | — | 120 | 48.8% | -0.59 | 19.75 | 18.90 | 20.60 | — |
| — | 5.70 | 6.00 | 5.85 | — | — | 125 | 48.7% | -0.65 | 23.15 | 22.30 | 24.00 | — |
| 122 | 4.60 | 4.90 | 4.75 | +0.31 | 48.6% | 130 | 48.6% | -0.70 | 26.90 | 25.90 | 27.90 | 64 |
| 159 | 3.70 | 3.90 | 3.80 | +0.27 | 48.5% | 135 | 48.5% | -0.75 | 30.70 | 29.30 | 32.10 | 114 |
| 148 | 2.95 | 3.20 | 3.08 | +0.23 | 48.5% | 140 | 48.5% | -0.79 | 35.05 | 33.70 | 36.40 | 52 |
| 139 | 2.20 | 2.55 | 2.38 | +0.19 | 48.6% | 145 | 48.6% | -0.83 | 39.50 | 38.20 | 40.80 | 24 |
| 1,198 | 1.80 | 2.20 | 2.00 | +0.16 | 48.6% | 150 | 48.6% | -0.87 | 44.10 | 42.80 | 45.40 | — |
| — | 1.45 | 2.30 | 1.88 | +0.14 | 48.7% | 155 | 48.7% | -0.90 | 49.05 | 47.40 | 50.70 | — |
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.