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 | |
| — | 19.40 | 22.50 | 20.95 | +1.00 | 51.2% | 85 | 51.2% | +0.00 | — | — | 0.80 | — |
| — | 18.40 | 21.40 | 19.90 | +1.00 | 50.7% | 86 | 50.7% | +0.00 | — | — | 1.00 | — |
| — | 17.60 | 20.60 | 19.10 | +1.00 | 50.5% | 87 | 50.5% | +0.00 | — | — | 2.15 | — |
| — | 16.40 | 19.70 | 18.05 | +1.00 | 50.5% | 88 | 50.5% | +0.00 | — | — | 0.95 | — |
| — | 15.40 | 18.60 | 17.00 | +1.00 | 50.8% | 89 | 50.8% | +0.00 | — | — | 1.95 | — |
| — | 15.10 | 17.50 | 16.30 | +1.00 | 51.1% | 90 | 51.1% | +0.00 | — | — | 0.70 | — |
| — | 13.40 | 16.70 | 15.05 | +1.00 | 51.6% | 91 | 51.6% | +0.00 | — | — | 0.75 | — |
| — | 13.20 | 15.60 | 14.40 | +1.00 | 52.2% | 92 | 52.2% | +0.00 | — | — | 0.75 | — |
| — | 11.40 | 14.50 | 12.95 | +1.00 | 52.8% | 93 | 52.8% | +0.00 | — | — | 0.75 | — |
| — | 11.20 | 13.50 | 12.35 | +1.00 | 53.4% | 94 | 53.4% | -0.00 | — | — | 0.10 | — |
| — | 10.20 | 12.70 | 11.45 | +1.00 | 54.1% | 95 | 54.1% | -0.00 | — | — | 0.05 | — |
| — | 9.30 | 11.50 | 10.40 | +1.00 | 54.8% | 96 | 54.8% | -0.00 | — | — | 0.05 | — |
| — | 8.30 | 10.50 | 9.40 | +1.00 | 55.5% | 97 | 55.5% | -0.00 | — | — | 0.20 | — |
| — | 7.30 | 9.50 | 8.40 | +1.00 | 56.1% | 98 | 56.1% | -0.00 | — | — | 0.20 | — |
| — | 6.20 | 8.10 | 7.15 | +0.99 | 56.7% | 99 | 56.7% | -0.01 | — | — | 0.15 | — |
| — | 5.00 | 7.20 | 6.10 | +0.98 | 57.4% | 100 | 57.4% | -0.02 | — | — | 0.25 | — |
| — | 4.30 | 6.00 | 5.15 | +0.96 | 57.9% | 101 | 57.9% | -0.04 | — | — | 0.60 | — |
| — | 2.75 | 5.70 | 4.22 | +0.92 | 58.5% | 102 | 58.5% | -0.08 | 0.40 | 0.05 | 0.75 | — |
| — | 2.60 | 4.60 | 3.60 | +0.85 | 59.1% | 103 | 59.1% | -0.15 | 0.42 | 0.20 | 0.65 | — |
| — | 2.25 | 3.40 | 2.83 | +0.77 | 59.7% | 104 | 59.7% | -0.23 | 0.72 | 0.25 | 1.20 | — |
| — | 1.45 | 2.60 | 2.02 | +0.66 | 60.3% | 105 | 60.3% | -0.34 | 0.75 | 0.55 | 0.95 | — |
| — | 1.10 | 1.85 | 1.48 | +0.55 | 61.1% | 106 | 61.1% | -0.45 | 1.50 | 0.45 | 2.55 | — |
| — | 0.50 | 1.45 | 0.97 | +0.43 | 62.1% | 107 | 62.1% | -0.57 | 1.68 | 1.45 | 1.90 | — |
| — | 0.15 | 1.45 | 0.80 | +0.33 | 63.5% | 108 | 63.5% | -0.67 | 2.85 | 2.00 | 3.70 | — |
| — | 0.25 | 0.75 | 0.50 | +0.24 | 65.0% | 109 | 65.0% | -0.76 | 3.50 | 2.70 | 4.30 | — |
| — | 0.15 | 0.80 | 0.47 | +0.17 | 66.8% | 110 | 66.8% | -0.83 | 4.40 | 3.60 | 5.20 | — |
| — | 0.10 | 0.90 | 0.50 | +0.12 | 68.7% | 111 | 68.7% | -0.88 | 5.05 | 4.00 | 6.10 | — |
| — | 0.05 | 0.75 | 0.40 | +0.08 | 70.3% | 112 | 70.3% | -0.92 | 6.40 | 5.00 | 7.80 | — |
| — | — | 0.35 | — | +0.05 | 71.5% | 113 | 71.5% | -0.95 | 6.90 | 5.90 | 7.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.03 | 72.1% | 114 | 72.1% | -0.97 | 7.80 | 6.70 | 8.90 | — |
| — | — | 0.55 | — | +0.02 | 71.9% | 115 | 71.9% | -0.98 | 8.85 | 7.80 | 9.90 | — |
| — | — | 0.75 | — | +0.01 | 71.2% | 116 | 71.2% | -0.99 | 10.05 | 9.30 | 10.80 | — |
| — | — | 0.75 | — | +0.00 | 70.0% | 117 | 70.0% | -1.00 | 11.20 | 9.80 | 12.60 | — |
| — | — | 0.75 | — | +0.00 | 68.7% | 118 | 68.7% | -1.00 | 11.65 | 10.50 | 12.80 | — |
| — | — | 0.75 | — | +0.00 | 67.4% | 119 | 67.4% | -1.00 | 13.25 | 11.90 | 14.60 | — |
| — | — | 0.75 | — | +0.00 | 66.2% | 120 | 66.2% | -1.00 | 13.80 | 12.70 | 14.90 | — |
| — | — | 0.75 | — | +0.00 | 65.4% | 121 | 65.4% | -1.00 | 14.80 | 13.80 | 15.80 | — |
| — | — | 0.75 | — | +0.00 | 64.8% | 122 | 64.8% | -1.00 | 15.75 | 14.70 | 16.80 | — |
| — | — | 0.75 | — | +0.00 | 64.4% | 123 | 64.4% | -1.00 | 17.10 | 15.60 | 18.60 | — |
| — | — | 0.75 | — | +0.00 | 64.2% | 124 | 64.2% | -1.00 | 18.10 | 16.60 | 19.60 | — |
| — | — | 0.55 | — | +0.00 | 64.2% | 125 | 64.2% | -1.00 | 19.15 | 17.70 | 20.60 | — |
| — | — | 2.15 | — | +0.00 | 64.2% | 126 | 64.2% | -1.00 | 20.15 | 18.70 | 21.60 | — |
| — | — | 2.15 | — | +0.00 | 64.3% | 127 | 64.3% | -1.00 | 21.05 | 19.50 | 22.60 | — |
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.