Spot 106.97
· 124 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.40 | 19.05 | 17.23 | +1.00 | 51.9% | 90 | 51.9% | -0.00 | — | — | 0.02 | — |
| — | 10.10 | 13.70 | 11.90 | — | — | 95 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 9.15 | 12.35 | 10.75 | — | — | 96 | — | — | — | — | 0.26 | — |
| — | 8.15 | 11.55 | 9.85 | — | — | 97 | — | — | — | — | 0.10 | — |
| — | 8.40 | 10.05 | 9.22 | — | — | 98 | — | — | — | — | 0.27 | — |
| — | 7.05 | 9.35 | 8.20 | +0.96 | 60.4% | 99 | 60.4% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 6.30 | 7.90 | 7.10 | — | — | 100 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 5.60 | 6.95 | 6.28 | +0.93 | 54.2% | 101 | 54.2% | -0.07 | 0.12 | 0.05 | 0.20 | — |
| — | 4.75 | 5.90 | 5.33 | +0.90 | 52.4% | 102 | 52.4% | -0.10 | 0.20 | 0.16 | 0.24 | — |
| — | 3.90 | 4.70 | 4.30 | +0.85 | 51.4% | 103 | 51.4% | -0.15 | 0.34 | 0.33 | 0.36 | — |
| — | 3.25 | 4.00 | 3.62 | +0.78 | 51.1% | 104 | 51.1% | -0.22 | 0.48 | 0.41 | 0.56 | — |
| — | 2.56 | 3.15 | 2.85 | +0.70 | 51.3% | 105 | 51.3% | -0.30 | 0.79 | 0.70 | 0.88 | — |
| — | 1.97 | 2.47 | 2.22 | — | — | 106 | 51.9% | -0.40 | 1.12 | 0.98 | 1.27 | — |
| — | 1.58 | 1.75 | 1.67 | +0.51 | 53.0% | 107 | 53.0% | -0.49 | 1.60 | 1.36 | 1.85 | — |
| — | 1.22 | 1.32 | 1.27 | +0.41 | 54.2% | 108 | 54.2% | -0.59 | 2.22 | 2.02 | 2.42 | — |
| — | 0.95 | 1.00 | 0.97 | +0.33 | 55.7% | 109 | — | — | 3.01 | 2.77 | 3.25 | — |
| — | 0.70 | 0.72 | 0.71 | — | — | 110 | 57.2% | -0.74 | 3.73 | 3.35 | 4.10 | — |
| — | 0.48 | 0.54 | 0.51 | — | — | 111 | — | — | 4.53 | 4.25 | 4.80 | — |
| — | 0.30 | 0.43 | 0.36 | — | — | 112 | — | — | 5.85 | 4.75 | 6.95 | — |
| — | 0.22 | 0.36 | 0.29 | — | — | 113 | — | — | 6.75 | 5.95 | 7.55 | — |
| — | 0.16 | 0.27 | 0.21 | — | — | 114 | — | — | 6.85 | 5.20 | 8.50 | — |
| — | 0.14 | 0.20 | 0.17 | — | — | 115 | — | — | 8.55 | 7.65 | 9.45 | — |
| — | 0.07 | 0.16 | 0.12 | — | — | 116 | — | — | 9.32 | 8.35 | 10.30 | — |
| — | 0.02 | 0.22 | 0.12 | — | — | 117 | — | — | 10.18 | 9.35 | 11.00 | — |
| — | 0.04 | 0.27 | 0.15 | — | — | 118 | — | — | 10.93 | 10.25 | 11.60 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 119 | — | — | 12.25 | 11.40 | 13.10 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 120 | — | — | 13.07 | 12.05 | 14.10 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 121 | — | — | 13.85 | 12.55 | 15.15 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 122 | — | — | 15.12 | 13.20 | 17.05 | — |
| — | — | 0.25 | — | — | — | 123 | — | — | 16.02 | 14.05 | 18.00 | — |
| — | — | 0.29 | — | — | — | 124 | — | — | 17.07 | 16.25 | 17.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 81.4% | 125 | — | — | 18.10 | 17.10 | 19.10 | — |
| — | — | 0.17 | — | +0.00 | 81.1% | 126 | 81.1% | -1.00 | 19.30 | 17.70 | 20.90 | — |
| — | — | 0.17 | — | — | — | 127 | 80.5% | -1.00 | 20.32 | 18.70 | 21.95 | — |
| — | — | 0.51 | — | +0.00 | 79.5% | 128 | 79.5% | -1.00 | 21.15 | 19.70 | 22.60 | — |
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.