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 | |
| — | 14.95 | 18.25 | 16.60 | +1.00 | 37.2% | 90 | 37.2% | -0.00 | — | — | 0.18 | — |
| — | — | — | — | +1.00 | 35.1% | 93 | 35.1% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 34.4% | 94 | 34.4% | -0.01 | — | — | — | — |
| — | 10.00 | 13.70 | 11.85 | +0.99 | 33.8% | 95 | 33.8% | -0.01 | — | — | 0.09 | — |
| — | 9.10 | 12.65 | 10.88 | +0.99 | 33.2% | 96 | 33.2% | -0.02 | — | — | 0.21 | — |
| — | 8.05 | 11.70 | 9.88 | +0.98 | 32.6% | 97 | 32.6% | -0.02 | — | — | 0.09 | — |
| — | 7.05 | 10.70 | 8.88 | +0.98 | 32.0% | 98 | 32.0% | -0.04 | — | — | 0.11 | — |
| — | 6.05 | 9.35 | 7.70 | +0.96 | 31.4% | 99 | 31.4% | -0.05 | 0.27 | 0.09 | 0.45 | — |
| — | 5.10 | 8.35 | 6.72 | +0.94 | 30.9% | 100 | 30.9% | -0.08 | 0.21 | 0.06 | 0.37 | — |
| — | 4.65 | 7.45 | 6.05 | +0.91 | 30.3% | 101 | 30.3% | -0.11 | 0.21 | 0.14 | 0.28 | — |
| — | 4.70 | 6.50 | 5.60 | +0.88 | 29.7% | 102 | 29.7% | -0.15 | 0.33 | 0.27 | 0.39 | — |
| — | 3.05 | 5.65 | 4.35 | +0.83 | 29.1% | 103 | 29.1% | -0.21 | 0.47 | 0.40 | 0.53 | — |
| — | 3.20 | 3.80 | 3.50 | +0.76 | 28.6% | 104 | 28.6% | -0.27 | 0.70 | 0.63 | 0.77 | — |
| — | 2.46 | 3.15 | 2.81 | +0.69 | 28.2% | 105 | 28.2% | -0.35 | 1.03 | 0.92 | 1.14 | — |
| — | 1.70 | 2.35 | 2.02 | +0.60 | 27.9% | 106 | 27.9% | -0.44 | 1.41 | 1.33 | 1.49 | — |
| — | 1.45 | 1.79 | 1.62 | — | — | 107 | — | — | 2.04 | 1.72 | 2.36 | — |
| — | 0.99 | 1.35 | 1.17 | — | — | 108 | — | — | 2.27 | 1.90 | 2.64 | — |
| — | 0.84 | 0.93 | 0.89 | — | — | 109 | — | — | 3.33 | 2.75 | 3.90 | — |
| — | 0.57 | 0.65 | 0.61 | — | — | 110 | — | — | 3.63 | 2.86 | 4.40 | — |
| — | 0.19 | 0.57 | 0.38 | — | — | 111 | — | — | 4.95 | 4.25 | 5.65 | — |
| — | 0.15 | 0.32 | 0.23 | — | — | 112 | — | — | 5.92 | 5.25 | 6.60 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 113 | — | — | 7.22 | 5.90 | 8.55 | — |
| — | 0.08 | 0.18 | 0.13 | — | — | 114 | — | — | 7.50 | 6.20 | 8.80 | — |
| — | 0.05 | 0.14 | 0.10 | +0.05 | 30.5% | 115 | — | — | 8.47 | 7.55 | 9.40 | — |
| — | 0.01 | 0.11 | 0.06 | — | — | 116 | — | — | 9.80 | 8.15 | 11.45 | — |
| — | 0.01 | 0.12 | 0.07 | — | — | 117 | 31.6% | -0.98 | 10.93 | 9.45 | 12.40 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 32.2% | 118 | 32.2% | -0.98 | 11.78 | 10.15 | 13.40 | — |
| — | — | 0.09 | — | +0.01 | 32.7% | 119 | 32.7% | -0.99 | 12.75 | 11.10 | 14.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 33.1% | 120 | 33.1% | -0.99 | 13.93 | 12.45 | 15.40 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 33.6% | 121 | — | — | 14.55 | 12.70 | 16.40 | — |
| — | — | 0.10 | — | +0.00 | 34.0% | 122 | 34.0% | -1.00 | 15.62 | 13.85 | 17.40 | — |
| — | — | 0.51 | — | +0.00 | 34.5% | 123 | 34.5% | -1.00 | 16.75 | 15.10 | 18.40 | — |
| — | — | 0.10 | — | +0.00 | 34.9% | 124 | 34.9% | -1.00 | 17.55 | 15.70 | 19.40 | — |
| — | — | 0.05 | — | +0.00 | 35.3% | 125 | 35.3% | -1.00 | 18.50 | 16.75 | 20.25 | 103 |
| 12 | — | 0.02 | — | +0.00 | 35.8% | 126 | 35.8% | -1.00 | 19.75 | 18.10 | 21.40 | — |
| — | — | 0.71 | — | +0.00 | 36.2% | 127 | 36.2% | -1.00 | 20.55 | 18.70 | 22.40 | — |
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.