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 | |
| — | 17.95 | 20.20 | 19.07 | +1.00 | 43.2% | 88 | 43.2% | -0.00 | — | — | 0.75 | — |
| — | 16.95 | 19.25 | 18.10 | +1.00 | 41.1% | 89 | 41.1% | -0.00 | — | — | 0.75 | — |
| — | 15.55 | 18.25 | 16.90 | +1.00 | 39.0% | 90 | 39.0% | -0.00 | — | — | 0.75 | — |
| — | 14.55 | 17.25 | 15.90 | +1.00 | 37.2% | 91 | 37.2% | -0.00 | — | — | 0.75 | — |
| — | 13.60 | 16.20 | 14.90 | +0.99 | 35.6% | 92 | 35.6% | -0.01 | — | — | 2.14 | — |
| — | 13.00 | 15.20 | 14.10 | +0.99 | 34.1% | 93 | 34.1% | -0.01 | — | — | 0.09 | — |
| — | 11.65 | 14.25 | 12.95 | +0.99 | 32.7% | 94 | 32.7% | -0.01 | — | — | 0.11 | — |
| — | 10.85 | 13.25 | 12.05 | +0.99 | 31.6% | 95 | 31.6% | -0.01 | — | — | 0.20 | — |
| — | 10.00 | 12.25 | 11.12 | +0.98 | 30.5% | 96 | 30.5% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 8.65 | 11.30 | 9.97 | +0.97 | 29.5% | 97 | 29.5% | -0.03 | — | — | 0.13 | — |
| — | 8.10 | 10.15 | 9.12 | +0.96 | 28.6% | 98 | 28.6% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 7.10 | 8.75 | 7.92 | +0.95 | 27.8% | 99 | 27.8% | -0.05 | 0.15 | 0.11 | 0.20 | — |
| — | 6.10 | 7.85 | 6.97 | +0.93 | 27.1% | 100 | 27.1% | -0.08 | 0.27 | 0.12 | 0.41 | — |
| — | 4.75 | 7.50 | 6.12 | +0.89 | 26.6% | 101 | 26.6% | -0.11 | 0.27 | 0.15 | 0.38 | — |
| — | 4.40 | 6.05 | 5.22 | +0.85 | 26.1% | 102 | 26.1% | -0.15 | 0.43 | 0.35 | 0.51 | — |
| — | 3.65 | 5.20 | 4.42 | +0.80 | 25.7% | 103 | 25.7% | -0.21 | 0.59 | 0.52 | 0.66 | — |
| — | 2.80 | 4.15 | 3.48 | +0.72 | 25.4% | 104 | 25.4% | -0.28 | 0.85 | 0.76 | 0.95 | — |
| — | 2.18 | 2.82 | 2.50 | +0.64 | 25.2% | 105 | 25.2% | -0.36 | 1.20 | 1.05 | 1.34 | — |
| — | 1.80 | 2.15 | 1.98 | +0.56 | 25.1% | 106 | 25.1% | -0.45 | 1.58 | 1.40 | 1.77 | — |
| — | 1.22 | 1.65 | 1.44 | +0.47 | 25.1% | 107 | 25.1% | -0.53 | 2.13 | 1.89 | 2.37 | — |
| — | 0.87 | 1.18 | 1.02 | +0.38 | 25.1% | 108 | 25.1% | -0.62 | 2.73 | 2.46 | 3.00 | — |
| — | 0.60 | 0.84 | 0.72 | +0.30 | 25.3% | 109 | 25.3% | -0.70 | 3.48 | 3.15 | 3.80 | — |
| — | 0.41 | 0.60 | 0.51 | +0.23 | 25.6% | 110 | 25.6% | -0.77 | 4.12 | 3.65 | 4.60 | — |
| — | 0.28 | 0.52 | 0.40 | +0.17 | 26.0% | 111 | 26.0% | -0.83 | 4.65 | 3.90 | 5.40 | — |
| — | 0.18 | 0.36 | 0.27 | +0.13 | 26.4% | 112 | 26.4% | -0.88 | 5.92 | 5.10 | 6.75 | — |
| — | 0.10 | 0.32 | 0.21 | +0.10 | 27.0% | 113 | 27.0% | -0.91 | 6.42 | 5.60 | 7.25 | — |
| — | 0.08 | 0.34 | 0.21 | +0.07 | 27.5% | 114 | 27.5% | -0.94 | 7.38 | 6.65 | 8.10 | — |
| — | — | 0.14 | — | +0.05 | 28.1% | 115 | 28.1% | -0.96 | 8.72 | 7.80 | 9.65 | — |
| — | — | 0.28 | — | +0.04 | 28.8% | 116 | 28.8% | -0.98 | 9.35 | 8.05 | 10.65 | — |
| — | — | 0.18 | — | +0.03 | 29.4% | 117 | 29.4% | -0.99 | 10.43 | 9.25 | 11.60 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 30.1% | 118 | 30.1% | -1.00 | 11.30 | 10.25 | 12.35 | — |
| — | — | 0.32 | — | +0.02 | 30.7% | 119 | 30.7% | -1.00 | 12.32 | 10.85 | 13.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 31.3% | 120 | 31.3% | -1.00 | 13.22 | 12.25 | 14.20 | — |
| — | — | 1.19 | — | +0.01 | 31.9% | 121 | 31.9% | -1.00 | 14.35 | 13.25 | 15.45 | — |
| — | — | 1.13 | — | +0.01 | 32.5% | 122 | 32.5% | -1.00 | 15.28 | 14.05 | 16.50 | — |
| — | — | 1.90 | — | +0.00 | 33.1% | 123 | 33.1% | -1.00 | 16.32 | 15.05 | 17.60 | — |
| — | — | 0.10 | — | +0.00 | 34.2% | 125 | 34.2% | -1.00 | 18.43 | 17.25 | 19.60 | — |
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.