Spot 106.85
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 12.05 | 10.62 | +0.98 | 52.1% | 97 | 52.1% | -0.02 | — | — | 0.23 | — |
| — | 8.35 | 9.75 | 9.05 | +0.98 | 49.6% | 98 | 49.6% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 7.55 | 10.05 | 8.80 | +0.97 | 46.9% | 99 | 46.9% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 6.65 | 9.05 | 7.85 | +0.96 | 44.1% | 100 | 44.1% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 5.40 | 8.10 | 6.75 | +0.94 | 41.2% | 101 | 41.2% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 4.55 | 7.15 | 5.85 | +0.92 | 38.3% | 102 | 38.3% | -0.08 | 0.12 | 0.01 | 0.22 | — |
| — | 3.80 | 4.55 | 4.17 | +0.88 | 35.6% | 103 | 35.6% | -0.12 | 0.13 | 0.03 | 0.23 | — |
| — | 2.94 | 3.65 | 3.29 | +0.83 | 33.2% | 104 | 33.2% | -0.17 | 0.23 | 0.14 | 0.32 | — |
| — | 2.27 | 2.79 | 2.53 | +0.75 | 31.3% | 105 | 31.3% | -0.25 | 0.47 | 0.40 | 0.54 | — |
| — | 1.49 | 1.97 | 1.73 | +0.63 | 29.8% | 106 | 29.8% | -0.37 | 0.75 | 0.66 | 0.84 | — |
| — | 1.00 | 1.31 | 1.16 | +0.50 | 28.7% | 107 | 28.7% | -0.50 | 1.11 | 0.98 | 1.24 | — |
| — | 0.56 | 0.75 | 0.66 | +0.35 | 27.9% | 108 | 27.9% | -0.65 | 1.75 | 1.60 | 1.90 | — |
| — | 0.31 | 0.46 | 0.39 | +0.22 | 27.5% | 109 | 27.5% | -0.78 | 2.33 | 2.07 | 2.59 | — |
| — | 0.16 | 0.21 | 0.18 | +0.13 | 27.3% | 110 | 27.3% | -0.88 | 3.29 | 2.89 | 3.70 | — |
| — | 0.06 | 0.16 | 0.11 | +0.06 | 27.3% | 111 | 27.3% | -0.94 | 4.12 | 3.60 | 4.65 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 27.3% | 112 | 27.3% | -0.97 | 5.25 | 4.60 | 5.90 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 26.8% | 113 | 26.8% | -1.00 | 6.38 | 4.75 | 8.00 | — |
| — | — | 1.01 | — | +0.00 | 25.8% | 114 | 25.8% | -1.00 | 7.00 | 5.05 | 8.95 | — |
| — | — | 0.25 | — | +0.00 | 24.5% | 115 | 24.5% | -1.00 | 8.35 | 6.75 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 116 | 23.6% | -1.00 | 9.35 | 7.75 | 10.95 | — |
| — | — | 0.35 | — | +0.00 | 23.1% | 117 | 23.1% | -1.00 | 9.93 | 8.05 | 11.80 | — |
| — | — | 1.73 | — | +0.00 | 23.3% | 118 | 23.3% | -1.00 | 11.03 | 9.05 | 13.00 | — |
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.