Spot 106.96
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.90 | 18.30 | 16.60 | +1.00 | 58.4% | 90 | — | — | — | — | 0.08 | — |
| — | 9.95 | 13.60 | 11.78 | +1.00 | 54.6% | 95 | 54.6% | -0.00 | — | — | 0.02 | — |
| — | 9.60 | 12.60 | 11.10 | +1.00 | 57.0% | 96 | 57.0% | -0.00 | — | — | 0.29 | — |
| — | 9.00 | 11.60 | 10.30 | +1.00 | 60.0% | 97 | 60.0% | -0.00 | — | — | 0.31 | — |
| — | 8.10 | 10.55 | 9.32 | +1.00 | 62.6% | 98 | 62.6% | -0.00 | — | — | 0.09 | — |
| — | 6.15 | 9.60 | 7.88 | +0.99 | 62.9% | 99 | 62.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.00 | 8.20 | 7.10 | +0.99 | 59.7% | 100 | 59.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.65 | 7.20 | 5.92 | +0.98 | 53.2% | 101 | 53.2% | -0.02 | — | — | 0.04 | — |
| — | 3.65 | 5.50 | 4.58 | +0.98 | 46.2% | 102 | 46.2% | -0.02 | — | — | 0.05 | — |
| — | 1.97 | 5.25 | 3.61 | +0.97 | 39.9% | 103 | 39.9% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.71 | 4.25 | 2.98 | +0.94 | 35.3% | 104 | 35.3% | -0.06 | 0.05 | 0.04 | 0.06 | — |
| — | 1.65 | 2.47 | 2.06 | +0.87 | 31.9% | 105 | 31.9% | -0.13 | 0.12 | 0.11 | 0.14 | — |
| — | 1.13 | 1.39 | 1.26 | +0.73 | 28.0% | 106 | 28.0% | -0.27 | 0.28 | 0.24 | 0.32 | — |
| — | 0.41 | 0.70 | 0.56 | +0.49 | 26.7% | 107 | 26.7% | -0.51 | 0.65 | 0.60 | 0.69 | — |
| — | 0.21 | 0.27 | 0.24 | +0.25 | 27.2% | 108 | 27.2% | -0.75 | 1.35 | 1.09 | 1.61 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 27.9% | 109 | 27.9% | -0.90 | 2.17 | 1.58 | 2.75 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 31.0% | 110 | 31.0% | -0.96 | 3.48 | 2.90 | 4.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 36.0% | 111 | 36.0% | -0.98 | 4.30 | 3.50 | 5.10 | — |
| — | — | 0.02 | — | +0.02 | 41.3% | 112 | 41.3% | -0.99 | 5.05 | 4.10 | 6.00 | — |
| — | — | 0.05 | — | +0.01 | 46.2% | 113 | 46.2% | -0.99 | 6.22 | 4.50 | 7.95 | — |
| — | — | 0.01 | — | +0.01 | 50.3% | 114 | 50.3% | -0.99 | 7.38 | 5.65 | 9.10 | — |
| — | — | 0.04 | — | +0.00 | 53.3% | 115 | 53.3% | -1.00 | 8.30 | 6.50 | 10.10 | — |
| — | — | 0.03 | — | +0.00 | 55.5% | 116 | 55.5% | -1.00 | 9.47 | 7.85 | 11.10 | — |
| — | — | 0.20 | — | +0.00 | 56.9% | 117 | 56.9% | -1.00 | 10.15 | 8.40 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 58.1% | 118 | 58.1% | -1.00 | 11.28 | 9.45 | 13.10 | — |
| — | — | 0.09 | — | +0.00 | 59.2% | 119 | 59.2% | -1.00 | 11.90 | 10.40 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 60.1% | 120 | 60.1% | -1.00 | 13.28 | 11.45 | 15.10 | — |
| — | — | 0.02 | — | +0.00 | 61.0% | 121 | 61.0% | -1.00 | 14.25 | 12.40 | 16.10 | — |
| — | — | 0.01 | — | +0.00 | 61.9% | 122 | 61.9% | -1.00 | 15.25 | 13.40 | 17.10 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 123 | 62.9% | -1.00 | 16.40 | 14.70 | 18.10 | — |
| — | — | 0.03 | — | +0.00 | 64.0% | 124 | 64.0% | -1.00 | 17.25 | 15.40 | 19.10 | — |
| — | — | 0.01 | — | +0.00 | 64.9% | 125 | 64.9% | -1.00 | 18.60 | 17.10 | 20.10 | — |
| — | — | 0.58 | — | +0.00 | 65.7% | 126 | 65.7% | -1.00 | 19.25 | 17.40 | 21.10 | — |
| — | — | 2.13 | — | +0.00 | 66.2% | 127 | 66.2% | -1.00 | 20.48 | 18.85 | 22.10 | — |
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.