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 | 18.60 | 16.62 | +0.97 | 33.4% | 90 | 33.4% | -0.04 | 0.20 | 0.08 | 0.32 | — |
| — | 9.95 | 13.40 | 11.68 | +0.91 | 31.6% | 95 | 31.6% | -0.10 | 0.49 | 0.36 | 0.62 | — |
| — | 9.80 | 11.45 | 10.62 | +0.89 | 31.4% | 96 | 31.4% | -0.12 | 0.61 | 0.37 | 0.85 | — |
| — | 8.95 | 11.35 | 10.15 | +0.86 | 31.2% | 97 | 31.2% | -0.15 | 0.71 | 0.50 | 0.93 | — |
| — | 8.10 | 10.75 | 9.43 | +0.84 | 31.0% | 98 | 31.0% | -0.17 | 0.94 | 0.89 | 1.00 | — |
| — | 8.15 | 9.05 | 8.60 | +0.81 | 30.8% | 99 | 30.8% | -0.20 | 1.10 | 0.82 | 1.38 | — |
| — | 7.40 | 8.10 | 7.75 | +0.77 | 30.7% | 100 | 30.7% | -0.23 | 1.43 | 1.30 | 1.55 | — |
| — | 6.65 | 7.40 | 7.03 | +0.74 | 30.5% | 101 | 30.5% | -0.27 | 1.73 | 1.54 | 1.91 | — |
| — | 5.95 | 6.75 | 6.35 | +0.70 | 30.4% | 102 | 30.4% | -0.30 | 1.90 | 1.59 | 2.20 | — |
| — | 5.35 | 6.05 | 5.70 | +0.66 | 30.4% | 103 | 30.4% | -0.34 | 2.30 | 2.17 | 2.43 | — |
| — | 4.75 | 5.35 | 5.05 | +0.62 | 30.3% | 104 | 30.3% | -0.39 | 2.77 | 2.56 | 2.99 | — |
| — | 4.25 | 4.75 | 4.50 | +0.58 | 30.2% | 105 | 30.2% | -0.43 | 3.12 | 2.93 | 3.30 | — |
| — | 3.65 | 4.35 | 4.00 | +0.53 | 30.2% | 106 | 30.2% | -0.47 | 3.60 | 3.40 | 3.80 | — |
| — | 3.40 | 3.85 | 3.62 | +0.49 | 30.2% | 107 | 30.2% | -0.51 | 4.08 | 3.95 | 4.20 | — |
| — | 2.97 | 3.35 | 3.16 | +0.45 | 30.2% | 108 | 30.2% | -0.56 | 4.60 | 4.20 | 5.00 | — |
| — | 2.35 | 2.80 | 2.58 | +0.41 | 30.1% | 109 | 30.1% | -0.60 | 5.20 | 4.75 | 5.65 | — |
| — | 2.20 | 2.55 | 2.38 | +0.37 | 30.1% | 110 | 30.1% | -0.64 | 5.83 | 5.35 | 6.30 | — |
| — | 1.82 | 2.28 | 2.05 | +0.33 | 30.2% | 111 | 30.2% | -0.68 | 6.58 | 6.10 | 7.05 | — |
| — | 1.53 | 1.90 | 1.72 | +0.29 | 30.2% | 112 | 30.2% | -0.72 | 7.40 | 7.00 | 7.80 | — |
| — | 1.34 | 1.65 | 1.50 | +0.26 | 30.2% | 113 | 30.2% | -0.75 | 8.15 | 7.75 | 8.55 | — |
| — | 1.13 | 1.49 | 1.31 | +0.23 | 30.2% | 114 | 30.2% | -0.78 | 8.88 | 8.40 | 9.35 | — |
| — | 0.86 | 1.25 | 1.05 | +0.20 | 30.3% | 115 | 30.3% | -0.81 | 9.62 | 9.00 | 10.25 | — |
| — | 0.79 | 1.10 | 0.94 | +0.17 | 30.3% | 116 | 30.3% | -0.84 | 10.53 | 9.30 | 11.75 | — |
| — | 0.66 | 0.98 | 0.82 | +0.15 | 30.4% | 117 | — | — | 11.70 | 10.85 | 12.55 | — |
| — | 0.36 | 0.87 | 0.61 | — | — | 118 | — | — | 12.60 | 11.75 | 13.45 | — |
| — | 0.45 | 0.76 | 0.60 | +0.11 | 30.5% | 119 | 30.5% | -0.90 | 13.07 | 11.80 | 14.35 | — |
| — | 0.30 | 0.68 | 0.49 | — | — | 120 | 30.5% | -0.92 | 14.88 | 13.70 | 16.05 | — |
| — | 0.25 | 0.59 | 0.42 | +0.08 | 30.6% | 121 | 30.6% | -0.94 | 15.35 | 13.75 | 16.95 | — |
| — | 0.15 | 0.33 | 0.24 | +0.07 | 30.7% | 122 | 30.7% | -0.95 | 16.68 | 15.40 | 17.95 | — |
| — | 0.07 | 0.34 | 0.20 | +0.06 | 30.8% | 123 | 30.8% | -0.96 | 17.05 | 15.25 | 18.85 | — |
| — | 0.07 | 0.21 | 0.14 | +0.05 | 30.8% | 124 | 30.8% | -0.97 | 18.05 | 16.25 | 19.85 | — |
| — | 0.08 | 0.17 | 0.12 | +0.04 | 30.9% | 125 | 30.9% | -0.97 | 19.18 | 17.50 | 20.85 | — |
| — | 0.06 | 0.21 | 0.14 | +0.03 | 31.0% | 126 | 31.0% | -0.98 | 19.85 | 17.90 | 21.80 | — |
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.