Spot 106.39
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.20 | 17.10 | 16.15 | +1.00 | 44.4% | 90 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 10.20 | 12.00 | 11.10 | +1.00 | 39.9% | 95 | 39.9% | -0.00 | — | — | 0.02 | — |
| — | 8.60 | 12.15 | 10.38 | +1.00 | 40.0% | 96 | 40.0% | -0.00 | — | — | 0.14 | — |
| — | 7.60 | 11.10 | 9.35 | +1.00 | 40.1% | 97 | 40.1% | -0.00 | — | — | 0.09 | — |
| — | 7.90 | 9.15 | 8.53 | +0.99 | 40.3% | 98 | 40.3% | -0.01 | — | — | 0.05 | — |
| — | 5.60 | 8.95 | 7.28 | +0.98 | 40.2% | 99 | 40.2% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 5.55 | 6.85 | 6.20 | +0.96 | 39.8% | 100 | 39.8% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 5.00 | 6.10 | 5.55 | +0.93 | 39.1% | 101 | 39.1% | -0.07 | 0.11 | 0.08 | 0.14 | — |
| — | 4.50 | 5.25 | 4.88 | +0.90 | 38.1% | 102 | 38.1% | -0.10 | 0.19 | 0.16 | 0.22 | — |
| — | 2.80 | 4.75 | 3.77 | +0.84 | 37.0% | 103 | 37.0% | -0.16 | 0.30 | 0.27 | 0.33 | — |
| — | 2.77 | 3.20 | 2.98 | +0.77 | 36.0% | 104 | 36.0% | -0.23 | 0.46 | 0.41 | 0.50 | — |
| — | 2.01 | 2.40 | 2.21 | +0.67 | 35.2% | 105 | 35.2% | -0.33 | 0.76 | 0.69 | 0.83 | — |
| — | 1.51 | 1.65 | 1.58 | +0.56 | 34.7% | 106 | 34.7% | -0.44 | 1.10 | 1.04 | 1.16 | — |
| — | 1.04 | 1.12 | 1.08 | +0.44 | 34.4% | 107 | 34.4% | -0.56 | 1.60 | 1.55 | 1.66 | — |
| — | 0.68 | 0.74 | 0.71 | +0.33 | 34.2% | 108 | 34.2% | -0.67 | 2.19 | 2.00 | 2.37 | — |
| — | 0.42 | 0.47 | 0.45 | +0.23 | 34.3% | 109 | 34.3% | -0.77 | 2.90 | 2.71 | 3.10 | — |
| — | 0.24 | 0.35 | 0.29 | +0.15 | 34.7% | 110 | 34.7% | -0.85 | 3.90 | 3.30 | 4.50 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 35.6% | 111 | 35.6% | -0.90 | 4.90 | 4.10 | 5.70 | — |
| — | 0.08 | 0.11 | 0.10 | +0.07 | 36.8% | 112 | 36.8% | -0.94 | 5.88 | 4.55 | 7.20 | — |
| — | 0.05 | 0.11 | 0.08 | +0.05 | 38.4% | 113 | 38.4% | -0.96 | 6.47 | 5.35 | 7.60 | — |
| — | 0.03 | 0.15 | 0.09 | +0.03 | 40.3% | 114 | 40.3% | -0.97 | 8.15 | 6.85 | 9.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 42.4% | 115 | 42.4% | -0.98 | 9.32 | 8.15 | 10.50 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 44.6% | 116 | 44.6% | -0.99 | 9.78 | 8.05 | 11.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 46.9% | 117 | 46.9% | -0.99 | 10.82 | 9.15 | 12.50 | — |
| — | — | 0.04 | — | +0.01 | 49.0% | 118 | 49.0% | -0.99 | 11.78 | 10.00 | 13.55 | — |
| — | — | 0.08 | — | +0.01 | 51.0% | 119 | 51.0% | -1.00 | 12.70 | 10.85 | 14.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 52.6% | 120 | 52.6% | -1.00 | 13.65 | 11.80 | 15.50 | — |
| — | — | 0.04 | — | +0.00 | 54.0% | 121 | 54.0% | -1.00 | 14.62 | 12.75 | 16.50 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 122 | 55.0% | -1.00 | 15.68 | 13.85 | 17.50 | — |
| — | — | 0.04 | — | +0.00 | 56.0% | 123 | 56.0% | -1.00 | 17.15 | 15.95 | 18.35 | — |
| — | — | 0.29 | — | +0.00 | 56.8% | 124 | 56.8% | -1.00 | 17.62 | 15.75 | 19.50 | — |
| — | — | 0.03 | — | +0.00 | 57.6% | 125 | 57.6% | -1.00 | 18.85 | 17.20 | 20.50 | — |
| — | — | 0.28 | — | +0.00 | 58.5% | 126 | 58.5% | -1.00 | 19.68 | 17.85 | 21.50 | — |
| — | — | 0.55 | — | +0.00 | 59.3% | 127 | 59.3% | -1.00 | 20.82 | 19.15 | 22.50 | — |
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.