Spot 106.40
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.55 | 18.15 | 16.85 | +1.00 | 37.6% | 90 | 37.6% | +0.00 | — | — | 0.02 | — |
| — | 12.90 | 14.45 | 13.68 | +1.00 | 36.6% | 93 | 36.6% | -0.00 | — | — | 0.81 | — |
| — | 11.65 | 13.45 | 12.55 | +1.00 | 36.4% | 94 | 36.4% | -0.00 | — | — | 0.66 | — |
| — | 10.55 | 12.05 | 11.30 | +1.00 | 36.3% | 95 | 36.3% | -0.00 | — | — | 0.06 | — |
| — | 9.65 | 12.05 | 10.85 | +1.00 | 36.2% | 96 | 36.2% | -0.00 | — | — | 0.11 | — |
| — | 8.90 | 11.10 | 10.00 | +1.00 | 36.1% | 97 | 36.1% | -0.00 | — | — | 0.04 | — |
| — | 7.50 | 8.60 | 8.05 | +1.00 | 35.9% | 98 | 35.9% | -0.00 | — | — | 0.09 | — |
| — | 6.65 | 9.15 | 7.90 | +0.99 | 35.6% | 99 | 35.6% | -0.01 | — | — | 0.08 | — |
| — | 6.20 | 6.85 | 6.53 | +0.98 | 35.1% | 100 | 35.1% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.70 | 6.50 | 5.60 | +0.96 | 34.3% | 101 | 34.3% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 3.55 | 5.55 | 4.55 | +0.93 | 33.2% | 102 | 33.2% | -0.07 | 0.10 | 0.06 | 0.15 | — |
| — | 2.72 | 3.80 | 3.26 | +0.88 | 32.0% | 103 | 32.0% | -0.12 | 0.18 | 0.15 | 0.21 | — |
| — | 2.25 | 3.30 | 2.77 | +0.81 | 30.6% | 104 | 30.6% | -0.20 | 0.30 | 0.28 | 0.33 | — |
| — | 1.82 | 2.06 | 1.94 | +0.70 | 29.4% | 105 | 29.4% | -0.30 | 0.54 | 0.47 | 0.60 | — |
| — | 1.09 | 1.43 | 1.26 | +0.57 | 28.5% | 106 | 28.5% | -0.43 | 0.92 | 0.77 | 1.06 | — |
| — | 0.65 | 0.93 | 0.79 | +0.42 | 28.0% | 107 | 28.0% | -0.58 | 1.46 | 1.30 | 1.62 | — |
| — | 0.47 | 0.54 | 0.51 | +0.29 | 28.2% | 108 | 28.2% | -0.72 | 2.13 | 1.92 | 2.35 | — |
| — | 0.20 | 0.33 | 0.27 | +0.18 | 29.1% | 109 | — | — | 3.08 | 2.75 | 3.40 | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 110 | — | — | 3.95 | 3.55 | 4.35 | — |
| — | 0.08 | 0.11 | 0.10 | +0.07 | 32.2% | 111 | — | — | 4.97 | 4.45 | 5.50 | — |
| — | 0.02 | 0.10 | 0.06 | — | — | 112 | 34.0% | -0.96 | 5.50 | 4.30 | 6.70 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 36.3% | 113 | 36.3% | -0.97 | 6.47 | 5.30 | 7.65 | — |
| — | — | 0.05 | — | +0.03 | 38.8% | 114 | 38.8% | -0.98 | 7.40 | 6.25 | 8.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 41.5% | 115 | — | — | 9.25 | 8.45 | 10.05 | — |
| — | — | 0.09 | — | +0.02 | 44.3% | 116 | 44.3% | -0.99 | 9.40 | 8.60 | 10.20 | — |
| — | — | 0.24 | — | +0.01 | 46.9% | 117 | 46.9% | -0.99 | 10.30 | 9.05 | 11.55 | — |
| — | — | 1.11 | — | +0.01 | 49.2% | 118 | 49.2% | -0.99 | 11.40 | 10.20 | 12.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 51.1% | 119 | 51.1% | -1.00 | 12.68 | 11.30 | 14.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 52.6% | 120 | 52.6% | -1.00 | 13.65 | 12.50 | 14.80 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 121 | 53.7% | -1.00 | 14.20 | 13.25 | 15.15 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 122 | 54.4% | -1.00 | 15.20 | 14.25 | 16.15 | — |
| — | — | 0.31 | — | +0.00 | 54.8% | 123 | 54.8% | -1.00 | 16.35 | 15.25 | 17.45 | — |
| — | — | 0.01 | — | +0.00 | 55.4% | 125 | 55.4% | -1.00 | 18.05 | 16.90 | 19.20 | — |
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.