Spot 106.93
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.15 | 17.95 | 16.55 | +0.98 | 53.2% | 90 | 53.2% | -0.02 | — | — | 0.23 | — |
| — | 13.70 | 16.25 | 14.97 | +0.96 | 52.1% | 92 | 52.1% | -0.04 | — | — | 0.69 | — |
| — | 12.85 | 14.90 | 13.88 | +0.95 | 51.7% | 93 | 51.7% | -0.05 | 0.40 | 0.06 | 0.73 | — |
| — | 11.90 | 13.60 | 12.75 | +0.94 | 51.2% | 94 | 51.2% | -0.06 | — | — | 0.75 | — |
| — | 10.95 | 13.60 | 12.28 | +0.93 | 50.8% | 95 | 50.8% | -0.07 | — | — | 0.42 | — |
| — | 10.05 | 11.65 | 10.85 | +0.91 | 50.4% | 96 | 50.4% | -0.09 | — | — | 1.00 | — |
| — | 9.25 | 11.80 | 10.53 | +0.89 | 50.1% | 97 | 50.1% | -0.11 | — | — | 1.27 | — |
| — | 8.35 | 10.25 | 9.30 | +0.87 | 49.8% | 98 | 49.8% | -0.13 | 0.76 | 0.33 | 1.18 | — |
| — | 7.55 | 10.05 | 8.80 | +0.84 | 49.6% | 99 | 49.6% | -0.16 | 0.90 | 0.37 | 1.42 | — |
| — | 6.70 | 9.30 | 8.00 | +0.81 | 49.3% | 100 | 49.3% | -0.19 | 0.86 | 0.46 | 1.26 | — |
| — | 5.90 | 8.55 | 7.22 | +0.78 | 49.1% | 101 | 49.1% | -0.23 | 1.31 | 0.02 | 2.61 | — |
| — | 5.45 | 7.80 | 6.62 | +0.74 | 49.0% | 102 | 49.0% | -0.26 | 1.53 | 0.90 | 2.16 | — |
| — | 5.40 | 7.10 | 6.25 | +0.70 | 48.8% | 103 | 48.8% | -0.30 | 2.31 | 1.21 | 3.40 | — |
| — | 4.75 | 6.45 | 5.60 | +0.66 | 48.7% | 104 | 48.7% | -0.35 | 2.54 | 1.88 | 3.20 | — |
| — | 4.25 | 5.75 | 5.00 | +0.61 | 48.6% | 105 | 48.6% | -0.39 | 2.73 | 2.20 | 3.25 | — |
| — | 3.70 | 4.90 | 4.30 | +0.57 | 48.5% | 106 | 48.5% | -0.44 | 2.62 | 1.30 | 3.95 | — |
| — | 2.50 | 4.85 | 3.67 | +0.52 | 48.4% | 107 | 48.4% | -0.48 | 3.58 | 2.65 | 4.50 | — |
| — | 1.92 | 4.05 | 2.98 | +0.47 | 48.4% | 108 | 48.4% | -0.53 | 4.03 | 2.50 | 5.55 | — |
| — | 1.32 | 3.40 | 2.36 | +0.43 | 48.3% | 109 | 48.3% | -0.57 | 4.72 | 2.90 | 6.55 | — |
| — | 1.49 | 2.57 | 2.03 | +0.38 | 48.3% | 110 | 48.3% | -0.62 | 5.38 | 3.55 | 7.20 | — |
| — | 1.53 | 2.70 | 2.12 | +0.34 | 48.3% | 111 | 48.3% | -0.66 | 6.00 | 4.95 | 7.05 | — |
| — | 0.50 | 2.69 | 1.59 | +0.30 | 48.3% | 112 | 48.3% | -0.70 | 6.75 | 5.60 | 7.90 | — |
| — | 0.67 | 2.01 | 1.34 | +0.26 | 48.3% | 113 | 48.3% | -0.74 | 7.83 | 7.00 | 8.65 | — |
| — | 0.81 | 1.63 | 1.22 | +0.23 | 48.3% | 114 | 48.3% | -0.78 | 8.47 | 7.70 | 9.25 | — |
| — | 0.10 | 1.21 | 0.66 | +0.20 | 48.4% | 115 | 48.4% | -0.81 | 9.40 | 8.55 | 10.25 | — |
| — | 0.10 | 1.44 | 0.77 | +0.17 | 48.4% | 116 | 48.4% | -0.84 | 10.07 | 9.00 | 11.15 | — |
| — | 0.42 | 1.21 | 0.81 | +0.14 | 48.5% | 117 | 48.5% | -0.86 | 10.95 | 9.90 | 12.00 | — |
| — | 0.10 | 1.39 | 0.74 | +0.12 | 48.6% | 118 | 48.6% | -0.88 | 12.03 | 11.15 | 12.90 | — |
| — | — | 1.05 | — | +0.10 | 48.8% | 119 | 48.8% | -0.90 | 12.78 | 12.00 | 13.55 | — |
| — | 0.08 | 1.01 | 0.55 | +0.08 | 48.9% | 120 | 48.9% | -0.92 | 13.43 | 12.10 | 14.75 | — |
| — | — | 0.96 | — | +0.07 | 49.0% | 121 | 49.0% | -0.94 | 14.68 | 13.65 | 15.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.06 | 49.2% | 122 | 49.2% | -0.95 | 15.93 | 14.70 | 17.15 | — |
| — | — | 0.67 | — | +0.05 | 49.4% | 123 | 49.4% | -0.96 | 16.95 | 15.70 | 18.20 | — |
| — | — | 0.45 | — | +0.04 | 49.5% | 124 | 49.5% | -0.97 | 17.93 | 16.65 | 19.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.03 | 49.7% | 125 | 49.7% | -0.98 | 18.90 | 17.75 | 20.05 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 49.9% | 126 | 49.9% | -0.98 | 19.93 | 18.70 | 21.15 | — |
| — | 0.02 | 0.54 | 0.28 | +0.02 | 50.1% | 127 | 50.1% | -0.99 | 20.90 | 19.55 | 22.25 | — |
| — | — | 0.51 | — | +0.02 | 50.3% | 128 | 50.3% | -0.99 | 21.95 | 20.65 | 23.25 | — |
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.