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 | |
| — | 14.65 | 18.40 | 16.52 | +1.00 | 36.2% | 90 | 36.2% | -0.00 | — | — | 0.05 | — |
| — | 9.65 | 13.10 | 11.38 | +0.98 | 34.0% | 95 | 34.0% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 8.70 | 11.95 | 10.32 | +0.98 | 33.5% | 96 | 33.5% | -0.03 | 0.12 | 0.06 | 0.19 | — |
| — | 8.40 | 10.65 | 9.53 | +0.96 | 33.0% | 97 | 33.0% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 7.55 | 9.90 | 8.72 | +0.95 | 32.5% | 98 | 32.5% | -0.07 | 0.21 | 0.15 | 0.28 | — |
| — | 6.60 | 8.85 | 7.72 | +0.92 | 32.1% | 99 | 32.1% | -0.09 | 0.28 | 0.21 | 0.36 | — |
| — | — | — | — | +0.90 | 31.7% | 100 | 31.7% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 31.3% | 101 | 31.3% | -0.16 | — | — | — | — |
| — | — | — | — | +0.81 | 31.0% | 102 | 31.0% | -0.21 | — | — | — | — |
| — | — | — | — | +0.76 | 30.8% | 103 | 30.8% | -0.27 | — | — | — | — |
| — | — | — | — | +0.69 | 30.6% | 104 | 30.6% | -0.34 | — | — | — | — |
| — | 2.74 | 3.25 | 3.00 | — | — | 105 | 30.4% | -0.41 | 1.66 | 1.55 | 1.77 | — |
| — | 2.40 | 2.57 | 2.48 | +0.55 | 30.4% | 106 | — | — | 2.08 | 1.89 | 2.26 | — |
| — | 1.91 | 1.95 | 1.93 | +0.47 | 30.4% | 107 | 30.4% | -0.56 | 2.69 | 2.41 | 2.96 | — |
| — | 1.48 | 1.63 | 1.55 | +0.40 | 30.5% | 108 | 30.5% | -0.63 | 3.23 | 3.00 | 3.45 | — |
| — | 1.05 | 1.19 | 1.12 | +0.33 | 30.6% | 109 | 30.6% | -0.69 | 3.83 | 3.60 | 4.05 | — |
| — | 0.80 | 0.91 | 0.85 | +0.27 | 30.9% | 110 | 30.9% | -0.75 | 4.55 | 4.30 | 4.80 | — |
| — | 0.57 | 0.90 | 0.73 | +0.21 | 31.2% | 111 | 31.2% | -0.80 | 5.45 | 4.90 | 6.00 | — |
| — | 0.41 | 0.50 | 0.46 | +0.17 | 31.6% | 112 | 31.6% | -0.84 | 6.20 | 5.45 | 6.95 | — |
| — | 0.30 | 0.38 | 0.34 | +0.13 | 32.1% | 113 | 32.1% | -0.88 | 6.97 | 5.70 | 8.25 | — |
| — | 0.20 | 0.31 | 0.26 | +0.10 | 32.6% | 114 | 32.6% | -0.90 | 8.12 | 7.10 | 9.15 | — |
| — | 0.17 | 0.27 | 0.22 | +0.08 | 33.3% | 115 | 33.3% | -0.92 | 8.90 | 8.00 | 9.80 | — |
| — | 0.05 | 0.16 | 0.10 | +0.06 | 33.9% | 116 | 33.9% | -0.94 | 9.93 | 8.65 | 11.20 | — |
| — | 0.08 | 0.30 | 0.19 | +0.05 | 34.7% | 117 | 34.7% | -0.95 | 11.18 | 9.50 | 12.85 | — |
| — | — | 0.14 | — | +0.04 | 35.5% | 118 | 35.5% | -0.96 | 12.07 | 10.30 | 13.85 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 36.2% | 119 | 36.2% | -0.97 | 13.10 | 11.35 | 14.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 37.1% | 120 | 37.1% | -0.98 | 14.00 | 12.20 | 15.80 | — |
| — | — | 0.15 | — | +0.02 | 37.9% | 121 | 37.9% | -0.98 | 14.80 | 13.50 | 16.10 | — |
| — | — | 0.52 | — | +0.02 | 38.7% | 122 | 38.7% | -0.98 | 16.50 | 15.20 | 17.80 | — |
| — | — | 0.09 | — | +0.01 | 39.4% | 123 | 39.4% | -0.99 | 17.55 | 16.30 | 18.80 | — |
| — | — | 0.10 | — | +0.01 | 40.2% | 124 | 40.2% | -0.99 | 18.15 | 16.50 | 19.80 | — |
| — | 0.02 | 0.20 | 0.11 | +0.01 | 40.9% | 125 | 40.9% | -0.99 | 19.18 | 17.55 | 20.80 | — |
| — | — | 0.12 | — | +0.01 | 41.6% | 126 | 41.6% | -0.99 | 19.82 | 17.90 | 21.75 | — |
| — | — | 0.11 | — | +0.01 | 42.2% | 127 | 42.2% | -0.99 | 20.90 | 19.10 | 22.70 | — |
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.