Spot 106.25
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.70 | 28.30 | 26.50 | +1.00 | 66.7% | 80 | 66.7% | +0.00 | — | — | 2.15 | — |
| — | 19.80 | 23.30 | 21.55 | +1.00 | 63.9% | 85 | 63.9% | +0.00 | — | — | 0.95 | — |
| — | 15.20 | 18.30 | 16.75 | +1.00 | 62.6% | 90 | 62.6% | -0.00 | — | — | 0.95 | — |
| — | 11.00 | 12.50 | 11.75 | +1.00 | 62.3% | 95 | 62.3% | -0.00 | — | — | 0.15 | — |
| — | 5.80 | 7.60 | 6.70 | +0.93 | 62.7% | 100 | 62.7% | -0.07 | — | — | 0.60 | — |
| — | 5.10 | 6.70 | 5.90 | +0.90 | 62.8% | 101 | 62.8% | -0.10 | — | — | 0.20 | — |
| — | 3.80 | 6.00 | 4.90 | +0.86 | 62.9% | 102 | 62.9% | -0.14 | 0.15 | 0.05 | 0.25 | — |
| — | 3.30 | 5.10 | 4.20 | +0.81 | 63.1% | 103 | 63.1% | -0.19 | 0.23 | 0.05 | 0.40 | — |
| — | 2.55 | 4.10 | 3.33 | +0.75 | 63.2% | 104 | 63.2% | -0.25 | 0.40 | 0.20 | 0.60 | — |
| — | 1.85 | 2.80 | 2.33 | +0.68 | 63.4% | 105 | 63.4% | -0.32 | 0.68 | 0.30 | 1.05 | — |
| — | 1.00 | 3.40 | 2.20 | +0.61 | 63.7% | 106 | 63.7% | -0.39 | 1.02 | 0.70 | 1.35 | — |
| — | 0.90 | 1.55 | 1.23 | +0.54 | 64.0% | 107 | 64.0% | -0.47 | 1.57 | 1.20 | 1.95 | — |
| — | 0.60 | 0.90 | 0.75 | +0.46 | 64.4% | 108 | 64.4% | -0.54 | 2.30 | 1.70 | 2.90 | — |
| — | 0.35 | 1.05 | 0.70 | +0.39 | 64.8% | 109 | 64.8% | -0.61 | 2.73 | 1.85 | 3.60 | — |
| — | 0.15 | 1.05 | 0.60 | +0.32 | 65.2% | 110 | 65.2% | -0.68 | 3.75 | 3.10 | 4.40 | — |
| — | 0.10 | 0.35 | 0.23 | +0.26 | 65.6% | 111 | 65.6% | -0.74 | 4.35 | 3.30 | 5.40 | — |
| — | — | 0.50 | — | +0.21 | 66.1% | 112 | 66.1% | -0.79 | 5.45 | 4.80 | 6.10 | — |
| — | — | 0.60 | — | +0.17 | 66.5% | 113 | 66.5% | -0.83 | 6.30 | 5.50 | 7.10 | — |
| — | — | 0.15 | — | +0.13 | 67.0% | 114 | 67.0% | -0.87 | 7.25 | 6.40 | 8.10 | — |
| — | — | 0.20 | — | +0.10 | 67.4% | 115 | 67.4% | -0.90 | 8.40 | 7.80 | 9.00 | — |
| — | — | 0.75 | — | +0.08 | 67.8% | 116 | 67.8% | -0.93 | 9.15 | 7.90 | 10.40 | — |
| — | — | 0.55 | — | — | — | 117 | — | — | 10.50 | 9.50 | 11.50 | — |
| — | — | 0.25 | — | — | — | 118 | — | — | 11.30 | 10.50 | 12.10 | — |
| — | — | 0.40 | — | +0.03 | 69.0% | 119 | 69.0% | -0.97 | 12.25 | 11.50 | 13.00 | — |
| — | — | 0.25 | — | +0.02 | 69.4% | 120 | 69.4% | -0.98 | 13.60 | 12.50 | 14.70 | — |
| — | — | 0.75 | — | +0.02 | 69.9% | 121 | 69.9% | -0.98 | 14.55 | 13.50 | 15.60 | — |
| — | — | 0.75 | — | +0.01 | 70.3% | 122 | 70.3% | -0.99 | 15.65 | 14.60 | 16.70 | — |
| — | — | 0.70 | — | +0.01 | 70.7% | 123 | 70.7% | -0.99 | 16.25 | 14.80 | 17.70 | — |
| — | — | 0.40 | — | +0.01 | 71.2% | 124 | 71.2% | -1.00 | 17.10 | 15.80 | 18.40 | — |
| — | — | 0.10 | — | +0.00 | 71.6% | 125 | 71.6% | -1.00 | 18.65 | 17.70 | 19.60 | — |
| — | — | 0.25 | — | +0.00 | 72.0% | 126 | 72.0% | -1.00 | 19.35 | 17.80 | 20.90 | — |
| — | — | 2.15 | — | +0.00 | 72.4% | 127 | 72.4% | -1.00 | 20.10 | 18.80 | 21.40 | — |
| — | — | 2.15 | — | +0.00 | 72.8% | 128 | 72.8% | -1.00 | 21.35 | 19.80 | 22.90 | — |
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.