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 | |
| — | 19.50 | 22.70 | 21.10 | +1.00 | 52.8% | 85 | 52.8% | -0.00 | — | — | 0.30 | — |
| — | 18.50 | 21.60 | 20.05 | +1.00 | 52.4% | 86 | 52.4% | -0.00 | — | — | 0.75 | — |
| — | 17.50 | 20.60 | 19.05 | +1.00 | 52.0% | 87 | 52.0% | -0.00 | — | — | 0.95 | — |
| — | 16.50 | 19.60 | 18.05 | +0.99 | 51.7% | 88 | 51.7% | -0.01 | — | — | 0.95 | — |
| — | 15.60 | 18.70 | 17.15 | +0.99 | 51.4% | 89 | 51.4% | -0.01 | — | — | 0.75 | — |
| — | 15.40 | 17.50 | 16.45 | +0.99 | 51.2% | 90 | 51.2% | -0.01 | — | — | 0.25 | — |
| — | 13.60 | 16.70 | 15.15 | +0.98 | 51.0% | 91 | 51.0% | -0.02 | — | — | 0.75 | — |
| — | 13.10 | 15.50 | 14.30 | +0.98 | 50.8% | 92 | 50.8% | -0.02 | — | — | 0.75 | — |
| — | 12.40 | 14.80 | 13.60 | +0.97 | 50.7% | 93 | 50.7% | -0.03 | — | — | 0.60 | — |
| — | 11.40 | 13.50 | 12.45 | +0.96 | 50.6% | 94 | 50.6% | -0.04 | 0.23 | 0.05 | 0.40 | — |
| — | 10.50 | 12.90 | 11.70 | +0.94 | 50.5% | 95 | 50.5% | -0.06 | 0.25 | 0.05 | 0.45 | — |
| — | 8.80 | 11.80 | 10.30 | +0.92 | 50.4% | 96 | 50.4% | -0.08 | — | — | 0.55 | — |
| — | 7.90 | 11.10 | 9.50 | +0.90 | 50.4% | 97 | 50.4% | -0.10 | 0.47 | 0.20 | 0.75 | — |
| — | 7.00 | 10.00 | 8.50 | +0.87 | 50.4% | 98 | 50.4% | -0.13 | 0.60 | 0.40 | 0.80 | — |
| — | 6.30 | 9.40 | 7.85 | +0.84 | 50.5% | 99 | 50.5% | -0.16 | 0.72 | 0.55 | 0.90 | — |
| — | 5.80 | 8.00 | 6.90 | +0.81 | 50.5% | 100 | 50.5% | -0.19 | 0.90 | 0.70 | 1.10 | — |
| — | 5.70 | 7.30 | 6.50 | +0.77 | 50.6% | 101 | 50.6% | -0.23 | 1.27 | 1.00 | 1.55 | — |
| — | 5.40 | 6.80 | 6.10 | +0.73 | 50.7% | 102 | 50.7% | -0.27 | 1.45 | 1.30 | 1.60 | — |
| — | 4.20 | 6.00 | 5.10 | +0.68 | 50.9% | 103 | 50.9% | -0.32 | 1.57 | 1.25 | 1.90 | — |
| — | 4.00 | 4.90 | 4.45 | +0.63 | 51.0% | 104 | 51.0% | -0.37 | 2.17 | 1.90 | 2.45 | — |
| — | 3.80 | 4.20 | 4.00 | +0.59 | 51.2% | 105 | 51.2% | -0.41 | 2.70 | 2.00 | 3.40 | — |
| — | 2.90 | 3.80 | 3.35 | +0.54 | 51.4% | 106 | 51.4% | -0.46 | 2.83 | 2.15 | 3.50 | — |
| — | 2.45 | 3.40 | 2.92 | +0.49 | 51.6% | 107 | 51.6% | -0.51 | 3.70 | 3.20 | 4.20 | — |
| — | 1.95 | 3.00 | 2.48 | +0.44 | 51.8% | 108 | 51.8% | -0.56 | 4.25 | 3.80 | 4.70 | — |
| — | 1.70 | 2.45 | 2.08 | +0.39 | 52.1% | 109 | 52.1% | -0.61 | 5.15 | 4.40 | 5.90 | — |
| — | 1.65 | 2.05 | 1.85 | +0.35 | 52.3% | 110 | 52.3% | -0.65 | 5.55 | 4.60 | 6.50 | — |
| — | 1.15 | 1.70 | 1.43 | +0.31 | 52.6% | 111 | 52.6% | -0.69 | 6.20 | 5.50 | 6.90 | — |
| — | 0.95 | 1.50 | 1.23 | +0.27 | 52.9% | 112 | 52.9% | -0.73 | 6.95 | 5.90 | 8.00 | — |
| — | 0.80 | 1.25 | 1.02 | +0.24 | 53.2% | 113 | 53.2% | -0.77 | 7.75 | 6.70 | 8.80 | — |
| — | 0.65 | 1.05 | 0.85 | +0.20 | 53.5% | 114 | 53.5% | -0.80 | 8.75 | 7.50 | 10.00 | — |
| — | 0.55 | 0.95 | 0.75 | +0.18 | 53.8% | 115 | 53.8% | -0.83 | 9.95 | 8.60 | 11.30 | — |
| — | 0.40 | 0.95 | 0.68 | +0.15 | 54.2% | 116 | 54.2% | -0.85 | 10.30 | 9.20 | 11.40 | — |
| — | — | 1.15 | — | +0.13 | 54.5% | 117 | 54.5% | -0.88 | 11.25 | 10.20 | 12.30 | — |
| — | 0.15 | 0.65 | 0.40 | +0.11 | 54.8% | 118 | 54.8% | -0.89 | 12.55 | 11.10 | 14.00 | — |
| — | 0.25 | 0.55 | 0.40 | +0.09 | 55.1% | 119 | 55.1% | -0.91 | 13.05 | 12.00 | 14.10 | — |
| — | 0.25 | 0.35 | 0.30 | +0.08 | 55.4% | 120 | 55.4% | -0.93 | 13.95 | 12.80 | 15.10 | — |
| — | — | 0.70 | — | +0.06 | 55.7% | 121 | 55.7% | -0.94 | 14.85 | 13.70 | 16.00 | — |
| — | — | 1.15 | — | +0.05 | 56.0% | 122 | 56.0% | -0.95 | 15.90 | 14.80 | 17.00 | — |
| — | — | 0.55 | — | +0.04 | 56.2% | 123 | 56.2% | -0.96 | 16.80 | 15.60 | 18.00 | — |
| — | 0.10 | 0.20 | 0.15 | +0.03 | 56.7% | 125 | 56.7% | -0.98 | 19.20 | 17.70 | 20.70 | — |
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.