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 | |
| — | 19.90 | 22.00 | 20.95 | +0.99 | 52.3% | 86 | 52.3% | -0.01 | — | — | 0.75 | — |
| — | 18.90 | 21.20 | 20.05 | +0.99 | 51.8% | 87 | 51.8% | -0.01 | — | — | 0.15 | — |
| — | 17.90 | 20.00 | 18.95 | +0.99 | 51.5% | 88 | 51.5% | -0.01 | — | — | 0.40 | — |
| — | 16.90 | 18.90 | 17.90 | +0.98 | 51.1% | 89 | 51.1% | -0.02 | — | — | 0.75 | — |
| — | 16.00 | 17.80 | 16.90 | +0.97 | 50.9% | 90 | 50.9% | -0.03 | 0.23 | 0.05 | 0.40 | — |
| — | 15.00 | 17.00 | 16.00 | +0.97 | 50.6% | 91 | 50.6% | -0.03 | — | — | 0.75 | — |
| — | 13.60 | 16.10 | 14.85 | +0.96 | 50.4% | 92 | 50.4% | -0.04 | — | — | 0.45 | — |
| — | 13.10 | 15.10 | 14.10 | +0.95 | 50.2% | 93 | 50.2% | -0.05 | — | — | 0.65 | — |
| — | 11.90 | 14.20 | 13.05 | +0.93 | 50.0% | 94 | 50.0% | -0.07 | 0.42 | 0.15 | 0.70 | — |
| — | 11.20 | 13.30 | 12.25 | +0.91 | 49.9% | 95 | 49.9% | -0.09 | 0.42 | 0.10 | 0.75 | — |
| — | 10.30 | 12.20 | 11.25 | +0.89 | 49.8% | 96 | 49.8% | -0.11 | 0.62 | 0.25 | 1.00 | — |
| — | 9.40 | 11.60 | 10.50 | +0.87 | 49.7% | 97 | 49.7% | -0.13 | — | — | 0.95 | — |
| — | 8.60 | 10.50 | 9.55 | +0.84 | 49.6% | 98 | 49.6% | -0.16 | 0.80 | 0.60 | 1.00 | — |
| — | 7.80 | 9.90 | 8.85 | +0.81 | 49.6% | 99 | 49.6% | -0.19 | 0.95 | 0.75 | 1.15 | — |
| — | 7.00 | 8.80 | 7.90 | +0.78 | 49.5% | 100 | 49.5% | -0.22 | 1.20 | 0.95 | 1.45 | — |
| — | 6.50 | 8.00 | 7.25 | +0.75 | 49.5% | 101 | 49.5% | -0.25 | 1.70 | 1.30 | 2.10 | — |
| — | 5.90 | 7.70 | 6.80 | +0.71 | 49.5% | 102 | 49.5% | -0.29 | 2.12 | 1.60 | 2.65 | — |
| — | 4.80 | 6.50 | 5.65 | +0.67 | 49.6% | 103 | 49.6% | -0.33 | 2.35 | 1.95 | 2.75 | — |
| — | 4.60 | 5.80 | 5.20 | +0.62 | 49.6% | 104 | 49.6% | -0.38 | 2.58 | 2.30 | 2.85 | — |
| — | 3.90 | 5.90 | 4.90 | +0.58 | 49.7% | 105 | 49.7% | -0.42 | 2.95 | 2.70 | 3.20 | — |
| — | 3.60 | 5.40 | 4.50 | +0.54 | 49.8% | 106 | 49.8% | -0.46 | 3.40 | 3.10 | 3.70 | — |
| — | 2.95 | 3.90 | 3.42 | +0.50 | 49.8% | 107 | 49.8% | -0.51 | 4.05 | 3.70 | 4.40 | — |
| — | 2.70 | 3.60 | 3.15 | +0.45 | 49.9% | 108 | 49.9% | -0.55 | 4.65 | 4.20 | 5.10 | — |
| — | 2.20 | 3.10 | 2.65 | +0.41 | 50.1% | 109 | 50.1% | -0.59 | 5.15 | 4.80 | 5.50 | — |
| — | 2.00 | 2.75 | 2.38 | +0.37 | 50.2% | 110 | 50.2% | -0.63 | 6.05 | 5.50 | 6.60 | — |
| — | 1.65 | 2.35 | 2.00 | +0.33 | 50.3% | 111 | 50.3% | -0.67 | 6.30 | 5.40 | 7.20 | — |
| — | 1.55 | 2.10 | 1.82 | +0.30 | 50.4% | 112 | 50.4% | -0.71 | 7.05 | 6.30 | 7.80 | — |
| — | 1.30 | 1.70 | 1.50 | +0.26 | 50.6% | 113 | 50.6% | -0.74 | 7.70 | 6.70 | 8.70 | — |
| — | 1.05 | 1.50 | 1.27 | +0.23 | 50.8% | 114 | 50.8% | -0.77 | 8.40 | 7.30 | 9.50 | — |
| — | 0.90 | 1.30 | 1.10 | +0.20 | 50.9% | 115 | 50.9% | -0.80 | 9.45 | 8.60 | 10.30 | — |
| — | 0.55 | 1.20 | 0.88 | +0.18 | 51.1% | 116 | 51.1% | -0.83 | 10.65 | 9.80 | 11.50 | — |
| — | 0.65 | 1.00 | 0.82 | +0.16 | 51.3% | 117 | 51.3% | -0.85 | 11.00 | 10.00 | 12.00 | — |
| — | 0.55 | 0.80 | 0.68 | +0.13 | 51.5% | 118 | 51.5% | -0.87 | 11.90 | 10.90 | 12.90 | — |
| — | 0.35 | 1.05 | 0.70 | +0.12 | 51.7% | 119 | 51.7% | -0.89 | 12.90 | 12.00 | 13.80 | — |
| — | — | 0.80 | — | +0.10 | 51.9% | 120 | 51.9% | -0.91 | 13.75 | 12.80 | 14.70 | — |
| — | 0.25 | 0.60 | 0.42 | +0.08 | 52.1% | 121 | 52.1% | -0.92 | 14.65 | 13.60 | 15.70 | — |
| — | 0.20 | 0.60 | 0.40 | +0.07 | 52.3% | 122 | 52.3% | -0.93 | 16.00 | 14.70 | 17.30 | — |
| — | 0.15 | 0.60 | 0.38 | +0.06 | 52.5% | 123 | 52.5% | -0.95 | 16.55 | 15.60 | 17.50 | — |
| — | 0.10 | 0.45 | 0.28 | +0.05 | 52.7% | 124 | 52.7% | -0.95 | 17.90 | 16.60 | 19.20 | — |
| — | 0.10 | 0.35 | 0.23 | +0.04 | 52.9% | 125 | 52.9% | -0.96 | 19.10 | 17.40 | 20.80 | — |
| — | 0.05 | 0.45 | 0.25 | +0.04 | 53.1% | 126 | 53.1% | -0.97 | 19.75 | 18.40 | 21.10 | — |
| — | — | 0.45 | — | +0.03 | 53.4% | 127 | 53.4% | -0.98 | 21.00 | 19.40 | 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.