Spot 106.34
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.40 | 23.10 | 21.75 | +0.95 | 52.4% | 85 | 52.4% | -0.06 | 0.55 | 0.25 | 0.85 | — |
| — | 19.80 | 22.40 | 21.10 | +0.94 | 52.3% | 86 | 52.3% | -0.07 | 0.70 | 0.15 | 1.25 | — |
| — | 18.90 | 21.30 | 20.10 | +0.93 | 52.4% | 87 | 52.4% | -0.08 | 0.78 | 0.20 | 1.35 | — |
| — | 18.00 | 20.60 | 19.30 | +0.92 | 52.5% | 88 | 52.5% | -0.09 | 0.80 | 0.20 | 1.40 | — |
| — | 17.10 | 19.70 | 18.40 | +0.91 | 52.7% | 89 | 52.7% | -0.11 | 1.02 | 0.60 | 1.45 | — |
| — | 16.30 | 18.70 | 17.50 | +0.89 | 52.9% | 90 | 52.9% | -0.12 | 1.07 | 0.45 | 1.70 | — |
| — | 15.20 | 17.30 | 16.25 | +0.88 | 53.1% | 91 | 53.1% | -0.14 | 1.38 | 0.85 | 1.90 | — |
| — | 14.70 | 17.10 | 15.90 | +0.86 | 53.4% | 92 | 53.4% | -0.15 | 1.40 | 0.80 | 2.00 | — |
| — | 13.90 | 16.30 | 15.10 | +0.84 | 53.6% | 93 | 53.6% | -0.17 | 1.73 | 1.55 | 1.90 | — |
| — | 13.10 | 15.50 | 14.30 | +0.82 | 53.8% | 94 | 53.8% | -0.19 | 2.02 | 1.75 | 2.30 | — |
| — | 12.30 | 14.70 | 13.50 | +0.80 | 54.0% | 95 | 54.0% | -0.22 | 2.67 | 1.65 | 3.70 | — |
| — | 11.60 | 13.90 | 12.75 | +0.78 | 54.2% | 96 | 54.2% | -0.23 | 2.58 | 2.20 | 2.95 | — |
| — | 10.80 | 13.30 | 12.05 | +0.76 | 54.4% | 97 | 54.4% | -0.26 | 2.83 | 2.35 | 3.30 | — |
| — | 10.20 | 12.60 | 11.40 | +0.74 | 54.5% | 98 | 54.5% | -0.28 | 2.98 | 2.35 | 3.60 | — |
| — | 9.50 | 12.00 | 10.75 | +0.72 | 54.7% | 99 | 54.7% | -0.30 | 3.42 | 2.55 | 4.30 | — |
| — | 8.90 | 11.00 | 9.95 | +0.69 | 54.8% | 100 | 54.8% | -0.33 | 3.65 | 2.80 | 4.50 | — |
| — | 8.20 | 10.10 | 9.15 | +0.67 | 54.8% | 101 | 54.8% | -0.35 | 4.25 | 3.80 | 4.70 | — |
| — | 7.70 | 9.80 | 8.75 | +0.64 | 54.9% | 102 | 54.9% | -0.37 | 4.85 | 4.20 | 5.50 | — |
| — | 7.10 | 9.40 | 8.25 | +0.62 | 54.9% | 103 | 54.9% | -0.40 | 5.15 | 4.70 | 5.60 | — |
| — | 6.60 | 8.30 | 7.45 | +0.59 | 55.0% | 104 | 55.0% | -0.42 | 5.20 | 4.30 | 6.10 | — |
| — | 6.20 | 7.70 | 6.95 | +0.57 | 55.0% | 105 | 55.0% | -0.45 | 5.90 | 4.70 | 7.10 | — |
| — | 5.50 | 7.40 | 6.45 | +0.54 | 55.0% | 106 | 55.0% | -0.47 | 6.35 | 5.70 | 7.00 | — |
| — | 5.20 | 6.80 | 6.00 | +0.52 | 55.0% | 107 | 55.0% | -0.49 | 6.85 | 6.00 | 7.70 | — |
| — | 4.60 | 6.60 | 5.60 | +0.49 | 55.0% | 108 | 55.0% | -0.52 | 7.85 | 7.20 | 8.50 | — |
| — | 4.10 | 6.30 | 5.20 | +0.47 | 55.0% | 109 | 55.0% | -0.54 | 8.45 | 7.80 | 9.10 | — |
| — | 4.30 | 5.50 | 4.90 | +0.45 | 55.1% | 110 | 55.1% | -0.57 | 8.95 | 8.40 | 9.50 | — |
| — | 3.30 | 5.50 | 4.40 | +0.42 | 55.1% | 111 | 55.1% | -0.59 | 9.95 | 9.10 | 10.80 | — |
| — | 3.00 | 5.10 | 4.05 | +0.40 | 55.1% | 112 | 55.1% | -0.61 | 10.30 | 9.60 | 11.00 | — |
| — | 3.50 | 4.60 | 4.05 | +0.38 | 55.2% | 113 | 55.2% | -0.63 | 11.05 | 10.40 | 11.70 | — |
| — | 2.40 | 5.00 | 3.70 | +0.36 | 55.3% | 114 | 55.3% | -0.65 | 11.65 | 10.50 | 12.80 | — |
| — | 3.00 | 4.00 | 3.50 | +0.34 | 55.4% | 115 | 55.4% | -0.67 | 12.25 | 11.00 | 13.50 | — |
| — | — | — | — | +0.32 | 55.5% | 116 | 55.5% | -0.69 | — | — | — | — |
| — | — | — | — | +0.30 | 55.6% | 117 | 55.6% | -0.71 | — | — | — | — |
| — | — | — | — | +0.28 | 55.8% | 118 | 55.8% | -0.73 | — | — | — | — |
| — | — | — | — | +0.26 | 55.9% | 119 | 55.9% | -0.75 | — | — | — | — |
| — | 2.00 | 2.65 | 2.33 | +0.24 | 56.1% | 120 | 56.1% | -0.76 | 16.25 | 15.00 | 17.50 | — |
| — | — | — | — | +0.23 | 56.3% | 121 | 56.3% | -0.78 | — | — | — | — |
| — | — | — | — | +0.22 | 56.6% | 122 | 56.6% | -0.79 | — | — | — | — |
| — | — | — | — | +0.20 | 56.9% | 123 | 56.9% | -0.80 | — | — | — | — |
| — | 0.90 | 1.95 | 1.43 | +0.18 | 57.4% | 125 | 57.4% | -0.83 | 20.45 | 19.20 | 21.70 | — |
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.