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 | |
| — | 19.60 | 22.30 | 20.95 | +0.93 | 55.5% | 86 | 55.5% | -0.09 | 0.80 | 0.30 | 1.30 | — |
| — | 18.90 | 21.60 | 20.25 | +0.92 | 55.4% | 87 | 55.4% | -0.10 | 0.82 | 0.30 | 1.35 | — |
| — | 18.00 | 20.80 | 19.40 | +0.90 | 55.3% | 88 | 55.3% | -0.11 | 1.02 | 0.50 | 1.55 | — |
| — | 17.10 | 20.00 | 18.55 | +0.89 | 55.3% | 89 | 55.3% | -0.12 | 1.07 | 0.55 | 1.60 | — |
| — | 16.30 | 19.20 | 17.75 | +0.88 | 55.2% | 90 | 55.2% | -0.14 | 1.10 | 0.50 | 1.70 | — |
| — | 15.40 | 18.20 | 16.80 | +0.86 | 55.1% | 91 | 55.1% | -0.15 | 1.38 | 0.40 | 2.35 | — |
| — | 14.60 | 17.50 | 16.05 | +0.84 | 55.1% | 92 | 55.1% | -0.17 | 1.48 | 0.85 | 2.10 | — |
| — | 13.80 | 16.70 | 15.25 | +0.83 | 55.0% | 93 | 55.0% | -0.19 | 1.70 | 1.15 | 2.25 | — |
| — | 13.10 | 15.90 | 14.50 | +0.81 | 55.0% | 94 | 55.0% | -0.20 | 1.73 | 0.95 | 2.50 | — |
| — | 12.80 | 15.10 | 13.95 | +0.79 | 54.9% | 95 | 54.9% | -0.22 | 2.30 | 1.60 | 3.00 | — |
| — | 12.10 | 14.40 | 13.25 | +0.77 | 54.9% | 96 | 54.9% | -0.24 | 2.58 | 1.75 | 3.40 | — |
| — | 11.20 | 13.70 | 12.45 | +0.75 | 54.8% | 97 | 54.8% | -0.26 | 2.88 | 2.35 | 3.40 | — |
| — | 10.20 | 13.00 | 11.60 | +0.73 | 54.7% | 98 | 54.7% | -0.28 | 2.77 | 1.85 | 3.70 | — |
| — | 9.60 | 12.30 | 10.95 | +0.71 | 54.7% | 99 | 54.7% | -0.30 | 3.85 | 3.10 | 4.60 | — |
| — | 9.40 | 11.80 | 10.60 | +0.68 | 54.6% | 100 | 54.6% | -0.33 | 3.62 | 2.65 | 4.60 | — |
| — | 8.80 | 10.70 | 9.75 | +0.66 | 54.6% | 101 | 54.6% | -0.35 | 4.15 | 3.50 | 4.80 | — |
| — | 8.40 | 10.10 | 9.25 | +0.64 | 54.5% | 102 | 54.5% | -0.37 | 4.85 | 3.80 | 5.90 | — |
| — | 7.20 | 9.50 | 8.35 | +0.61 | 53.3% | 103 | 54.5% | -0.40 | 4.95 | 3.90 | 6.00 | — |
| — | 7.10 | 9.20 | 8.15 | +0.59 | 54.4% | 104 | 54.4% | -0.42 | 5.60 | 5.00 | 6.20 | — |
| — | 6.70 | 8.40 | 7.55 | +0.56 | 54.4% | 105 | 54.4% | -0.44 | 5.85 | 5.00 | 6.70 | — |
| — | 6.50 | 8.20 | 7.35 | +0.54 | 54.3% | 106 | 54.3% | -0.47 | 6.55 | 5.50 | 7.60 | — |
| — | 5.60 | 7.60 | 6.60 | +0.52 | 54.3% | 107 | 54.3% | -0.49 | 7.15 | 5.90 | 8.40 | — |
| — | 5.10 | 7.00 | 6.05 | +0.49 | 54.3% | 108 | 54.3% | -0.51 | 7.75 | 6.50 | 9.00 | — |
| — | 5.10 | 6.50 | 5.80 | +0.47 | 54.3% | 109 | 54.3% | -0.54 | 8.60 | 7.70 | 9.50 | — |
| — | 4.40 | 6.80 | 5.60 | +0.45 | 54.3% | 110 | 54.3% | -0.56 | 9.00 | 8.30 | 9.70 | — |
| — | 4.20 | 5.80 | 5.00 | +0.42 | 54.3% | 111 | 54.3% | -0.58 | 9.15 | 8.20 | 10.10 | — |
| — | 3.90 | 5.60 | 4.75 | +0.40 | 54.4% | 112 | 54.4% | -0.60 | 10.15 | 8.90 | 11.40 | — |
| — | 3.70 | 5.70 | 4.70 | +0.38 | 54.4% | 113 | 54.4% | -0.62 | 10.60 | 9.50 | 11.70 | — |
| — | 3.10 | 4.90 | 4.00 | +0.36 | 54.5% | 114 | 54.5% | -0.64 | 11.30 | 10.50 | 12.10 | — |
| — | 2.65 | 5.20 | 3.92 | +0.34 | 54.5% | 115 | 54.5% | -0.66 | 12.35 | 11.30 | 13.40 | — |
| — | 2.80 | 4.00 | 3.40 | +0.32 | 54.6% | 116 | 54.6% | -0.68 | 12.85 | 11.60 | 14.10 | — |
| — | 2.65 | 4.40 | 3.52 | +0.30 | 54.7% | 117 | 54.7% | -0.70 | 13.90 | 12.40 | 15.40 | — |
| — | 2.30 | 3.70 | 3.00 | +0.29 | 54.9% | 118 | 54.9% | -0.72 | 14.45 | 13.10 | 15.80 | — |
| — | 2.10 | 4.10 | 3.10 | +0.27 | 55.0% | 119 | 55.0% | -0.74 | 15.40 | 13.90 | 16.90 | — |
| — | 2.00 | 3.20 | 2.60 | +0.25 | 56.8% | 120 | 55.2% | -0.75 | 15.90 | 14.20 | 17.60 | — |
| — | 1.80 | 3.80 | 2.80 | +0.24 | 55.3% | 121 | 55.3% | -0.77 | 16.70 | 15.00 | 18.40 | — |
| — | 1.75 | 3.10 | 2.42 | +0.22 | 55.5% | 122 | 55.5% | -0.78 | 17.50 | 15.90 | 19.10 | — |
| — | 1.60 | 3.40 | 2.50 | +0.21 | 55.7% | 123 | 55.7% | -0.79 | 18.40 | 16.70 | 20.10 | — |
| — | 1.30 | 2.05 | 1.68 | +0.18 | 56.5% | 125 | 50.8% | -0.82 | 20.10 | 18.40 | 21.80 | — |
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.