Spot 106.47
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 12.30 | 11.00 | +0.98 | 27.1% | 96 | 27.1% | -0.02 | — | — | 0.14 | — |
| — | 8.75 | 10.95 | 9.85 | +0.97 | 26.5% | 97 | 26.5% | -0.03 | 0.13 | 0.01 | 0.25 | — |
| — | 8.30 | 9.80 | 9.05 | +0.96 | 26.0% | 98 | 26.0% | -0.05 | — | — | 0.34 | — |
| — | 7.35 | 8.75 | 8.05 | +0.94 | 25.5% | 99 | 25.5% | -0.07 | — | — | 0.34 | — |
| — | 6.20 | 8.10 | 7.15 | +0.91 | 25.1% | 100 | 25.1% | -0.09 | 0.26 | 0.15 | 0.36 | — |
| — | 5.45 | 6.70 | 6.08 | +0.88 | 24.7% | 101 | 24.7% | -0.13 | 0.23 | 0.01 | 0.45 | — |
| — | 4.75 | 5.65 | 5.20 | +0.83 | 24.4% | 102 | 24.4% | -0.17 | 0.41 | 0.26 | 0.56 | — |
| — | 4.05 | 4.95 | 4.50 | +0.78 | 24.1% | 103 | 24.1% | -0.22 | 0.58 | 0.37 | 0.80 | — |
| — | 2.79 | 4.85 | 3.82 | +0.72 | 23.8% | 104 | 23.8% | -0.29 | 0.85 | 0.72 | 0.98 | — |
| — | 2.62 | 3.15 | 2.88 | +0.64 | 23.6% | 105 | — | — | 1.20 | 0.93 | 1.47 | — |
| — | 2.07 | 2.43 | 2.25 | +0.56 | 23.4% | 106 | 23.4% | -0.44 | 1.66 | 1.44 | 1.87 | — |
| — | 1.52 | 1.95 | 1.74 | +0.48 | 22.8% | 107 | — | — | 2.19 | 1.96 | 2.43 | — |
| — | 1.00 | 1.60 | 1.30 | +0.40 | 23.9% | 108 | 23.3% | -0.61 | 2.66 | 2.51 | 2.81 | — |
| — | 0.90 | 1.05 | 0.97 | +0.33 | 23.3% | 109 | — | — | 3.15 | 2.75 | 3.55 | — |
| — | 0.58 | 0.74 | 0.66 | +0.26 | 23.4% | 110 | 23.4% | -0.75 | 4.10 | 3.65 | 4.55 | — |
| — | 0.38 | 0.54 | 0.46 | +0.20 | 23.4% | 111 | 23.4% | -0.81 | 4.47 | 3.55 | 5.40 | — |
| — | 0.24 | 0.41 | 0.33 | +0.15 | 23.6% | 112 | — | — | 5.70 | 4.65 | 6.75 | — |
| — | 0.10 | 0.33 | 0.21 | +0.11 | 23.7% | 113 | 23.7% | -0.90 | 6.45 | 5.70 | 7.20 | — |
| — | 0.03 | 0.25 | 0.14 | +0.08 | 23.9% | 114 | 23.9% | -0.94 | 7.65 | 6.55 | 8.75 | — |
| — | 0.04 | 0.15 | 0.10 | +0.06 | 24.2% | 115 | 24.2% | -0.96 | 8.55 | 7.20 | 9.90 | — |
| — | — | 0.29 | — | — | — | 116 | 24.4% | -0.98 | 9.40 | 8.20 | 10.60 | — |
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.