Spot 106.35
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 22.10 | 20.60 | +1.00 | 53.5% | 86 | 53.5% | -0.00 | — | — | 0.75 | — |
| — | 18.80 | 20.80 | 19.80 | +1.00 | 53.5% | 87 | 53.5% | -0.00 | — | — | 0.75 | — |
| — | 17.80 | 19.70 | 18.75 | +1.00 | 53.7% | 88 | 53.7% | -0.00 | — | — | 0.75 | — |
| — | 16.80 | 19.00 | 17.90 | +1.00 | 53.8% | 89 | 53.8% | -0.00 | — | — | 0.75 | — |
| — | 15.80 | 17.60 | 16.70 | +1.00 | 54.0% | 90 | 54.0% | -0.00 | — | — | 0.75 | — |
| — | 14.80 | 17.30 | 16.05 | +1.00 | 54.2% | 91 | 54.2% | -0.00 | — | — | 0.75 | — |
| — | 13.80 | 15.90 | 14.85 | +1.00 | 54.3% | 92 | 54.3% | -0.00 | — | — | 0.75 | — |
| — | 12.80 | 14.90 | 13.85 | +0.99 | 54.5% | 93 | 54.5% | -0.01 | — | — | 0.25 | — |
| — | 11.90 | 13.90 | 12.90 | +0.99 | 54.6% | 94 | 54.6% | -0.01 | — | — | 0.25 | — |
| — | 10.90 | 12.80 | 11.85 | +0.98 | 54.7% | 95 | 54.7% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 9.90 | 11.90 | 10.90 | +0.97 | 54.8% | 96 | 54.8% | -0.03 | — | — | 0.25 | — |
| — | 8.90 | 11.00 | 9.95 | +0.95 | 54.7% | 97 | 54.7% | -0.05 | 0.17 | 0.05 | 0.30 | — |
| — | 8.00 | 9.90 | 8.95 | +0.93 | 54.7% | 98 | 54.7% | -0.07 | 0.25 | 0.05 | 0.45 | — |
| — | 7.00 | 8.80 | 7.90 | +0.90 | 54.7% | 99 | 54.7% | -0.10 | 0.40 | 0.10 | 0.70 | — |
| — | 6.10 | 8.30 | 7.20 | +0.87 | 54.6% | 100 | 54.6% | -0.13 | 0.45 | 0.25 | 0.65 | — |
| — | 5.10 | 6.90 | 6.00 | +0.82 | 54.6% | 101 | 54.6% | -0.17 | 0.42 | 0.10 | 0.75 | — |
| — | 4.50 | 6.40 | 5.45 | +0.78 | 54.5% | 102 | 54.5% | -0.22 | 0.93 | 0.70 | 1.15 | — |
| — | 3.90 | 5.50 | 4.70 | +0.73 | 54.5% | 103 | 54.5% | -0.27 | 1.12 | 0.90 | 1.35 | — |
| — | 3.20 | 5.10 | 4.15 | +0.66 | 54.5% | 104 | 54.5% | -0.34 | 1.57 | 1.20 | 1.95 | — |
| — | 2.90 | 3.50 | 3.20 | +0.60 | 54.6% | 105 | 54.6% | -0.40 | 1.80 | 1.55 | 2.05 | — |
| — | 2.10 | 4.00 | 3.05 | +0.53 | 54.6% | 106 | 54.6% | -0.47 | 2.70 | 2.00 | 3.40 | — |
| — | 1.95 | 2.40 | 2.17 | +0.47 | 54.7% | 107 | 54.7% | -0.53 | 3.10 | 2.50 | 3.70 | — |
| — | 0.90 | 2.50 | 1.70 | +0.41 | 54.8% | 108 | 54.8% | -0.60 | 3.40 | 3.00 | 3.80 | — |
| 44 | 1.05 | 2.50 | 1.77 | +0.34 | 54.9% | 109 | 54.9% | -0.66 | 4.20 | 3.60 | 4.80 | — |
| — | 0.50 | 1.40 | 0.95 | +0.29 | 55.0% | 110 | 55.0% | -0.71 | 4.40 | 3.70 | 5.10 | — |
| — | 0.55 | 1.20 | 0.88 | +0.24 | 55.2% | 111 | 55.2% | -0.76 | 5.35 | 4.50 | 6.20 | — |
| — | 0.50 | 0.95 | 0.72 | +0.20 | 55.3% | 112 | 55.3% | -0.81 | 6.00 | 5.00 | 7.00 | — |
| — | 0.10 | 0.75 | 0.42 | +0.16 | 55.5% | 113 | 55.5% | -0.85 | 6.80 | 5.80 | 7.80 | — |
| — | 0.25 | 0.55 | 0.40 | +0.12 | 55.6% | 114 | 55.6% | -0.88 | 7.70 | 6.70 | 8.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.10 | 55.8% | 115 | 55.8% | -0.91 | 8.60 | 7.60 | 9.60 | — |
| — | 0.05 | 0.60 | 0.33 | +0.07 | 55.9% | 116 | 55.9% | -0.93 | 9.55 | 8.50 | 10.60 | — |
| — | 0.10 | 0.50 | 0.30 | +0.06 | 56.1% | 117 | 56.1% | -0.95 | 10.50 | 9.50 | 11.50 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 56.2% | 118 | 56.2% | -0.96 | 11.55 | 10.60 | 12.50 | — |
| — | — | 0.35 | — | +0.03 | 56.3% | 119 | 56.3% | -0.97 | 12.40 | 11.40 | 13.40 | — |
| — | 0.05 | 0.25 | 0.15 | +0.02 | 56.5% | 120 | 56.5% | -0.98 | 13.40 | 12.40 | 14.40 | — |
| — | — | 0.50 | — | +0.02 | 56.6% | 121 | 56.6% | -0.99 | 14.40 | 13.40 | 15.40 | — |
| — | — | 0.40 | — | +0.01 | 56.7% | 122 | 56.7% | -0.99 | 15.75 | 13.80 | 17.70 | — |
| — | — | 0.60 | — | +0.01 | 56.8% | 123 | 56.8% | -1.00 | 16.55 | 15.40 | 17.70 | — |
| — | — | 0.15 | — | +0.00 | 57.0% | 125 | 57.0% | -1.00 | 18.55 | 17.10 | 20.00 | — |
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.