Spot 106.08
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 11.95 | 10.65 | +0.92 | 25.5% | 96 | 25.5% | -0.08 | 0.31 | 0.15 | 0.47 | — |
| — | 8.45 | 11.10 | 9.78 | — | — | 97 | — | — | 0.38 | 0.25 | 0.50 | — |
| — | 6.95 | 10.25 | 8.60 | +0.88 | 24.7% | 98 | 24.7% | -0.12 | 0.43 | 0.32 | 0.55 | — |
| — | 6.10 | 10.00 | 8.05 | +0.86 | 24.4% | 99 | — | — | 0.63 | 0.42 | 0.84 | — |
| — | 7.00 | 7.50 | 7.25 | +0.82 | 24.1% | 100 | 24.1% | -0.18 | 0.75 | 0.68 | 0.82 | — |
| — | 6.05 | 6.80 | 6.42 | +0.79 | 23.9% | 101 | 23.9% | -0.22 | 0.98 | 0.75 | 1.21 | — |
| — | 5.35 | 6.05 | 5.70 | +0.74 | 23.7% | 102 | 23.7% | -0.26 | 1.28 | 1.06 | 1.50 | — |
| — | 4.70 | 5.30 | 5.00 | +0.70 | 23.6% | 103 | 23.6% | -0.31 | 1.53 | 1.30 | 1.76 | — |
| — | 4.05 | 4.60 | 4.33 | +0.65 | 23.5% | 104 | 23.5% | -0.36 | 1.80 | 1.60 | 2.00 | — |
| — | 3.65 | 3.85 | 3.75 | +0.59 | 23.4% | 105 | 23.4% | -0.41 | 2.31 | 2.11 | 2.50 | — |
| — | 3.15 | 3.35 | 3.25 | +0.54 | 23.4% | 106 | 23.4% | -0.47 | 2.73 | 2.41 | 3.05 | — |
| — | 2.46 | 2.90 | 2.68 | +0.48 | 23.4% | 107 | 23.4% | -0.52 | 3.27 | 2.95 | 3.60 | — |
| — | 2.03 | 2.48 | 2.25 | +0.43 | 23.4% | 108 | 23.4% | -0.58 | 3.83 | 3.45 | 4.20 | — |
| — | 1.70 | 2.10 | 1.90 | +0.38 | 23.5% | 109 | 23.5% | -0.63 | 4.47 | 4.05 | 4.90 | — |
| — | 1.45 | 1.70 | 1.57 | +0.33 | 23.6% | 110 | 23.6% | -0.68 | 5.12 | 4.65 | 5.60 | — |
| — | 1.07 | 1.49 | 1.28 | +0.28 | 23.7% | 111 | 23.7% | -0.73 | 5.88 | 5.35 | 6.40 | — |
| 83 | 0.90 | 1.25 | 1.07 | +0.24 | 23.9% | 112 | 23.9% | -0.77 | 6.65 | 6.10 | 7.20 | — |
| — | 0.70 | 0.99 | 0.84 | +0.21 | 24.0% | 113 | 24.0% | -0.81 | 7.47 | 6.90 | 8.05 | — |
| — | 0.57 | 0.89 | 0.73 | +0.17 | 24.2% | 114 | 24.2% | -0.85 | 8.05 | 6.40 | 9.70 | — |
| — | 0.48 | 0.74 | 0.61 | +0.15 | 24.4% | 115 | 24.4% | -0.88 | 8.93 | 7.25 | 10.60 | 3 |
| — | 0.30 | 0.63 | 0.47 | +0.12 | 24.6% | 116 | 24.6% | -0.90 | 10.20 | 8.90 | 11.50 | — |
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.