Spot 106.96
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.05 | 18.85 | 16.95 | +0.98 | 33.8% | 90 | 33.8% | -0.03 | — | — | 0.34 | — |
| — | — | — | — | +0.96 | 32.5% | 93 | 32.5% | -0.06 | — | — | — | — |
| — | — | — | — | +0.94 | 32.2% | 94 | 32.2% | -0.07 | — | — | — | — |
| — | 10.30 | 13.55 | 11.93 | +0.92 | 31.8% | 95 | 31.8% | -0.09 | 0.43 | 0.36 | 0.51 | — |
| — | 9.35 | 13.15 | 11.25 | +0.91 | 31.5% | 96 | 31.5% | -0.11 | 0.55 | 0.18 | 0.92 | — |
| — | 9.15 | 11.20 | 10.18 | +0.88 | 31.3% | 97 | 31.3% | -0.13 | 0.74 | 0.49 | 0.99 | — |
| — | 8.30 | 10.00 | 9.15 | +0.86 | 31.0% | 98 | 31.0% | -0.15 | 0.81 | 0.68 | 0.94 | — |
| — | 7.45 | 9.25 | 8.35 | +0.83 | 30.8% | 99 | 30.8% | -0.18 | 0.92 | 0.70 | 1.14 | — |
| — | 7.10 | 8.45 | 7.78 | +0.80 | 30.6% | 100 | 30.6% | -0.21 | 1.17 | 1.10 | 1.23 | — |
| — | 6.65 | 7.55 | 7.10 | +0.76 | 30.4% | 101 | 30.4% | -0.24 | 1.50 | 1.24 | 1.75 | — |
| — | 6.00 | 7.85 | 6.92 | +0.72 | 30.2% | 102 | 30.2% | -0.28 | 1.65 | 1.45 | 1.85 | — |
| — | 5.20 | 6.10 | 5.65 | +0.69 | 30.1% | 103 | 30.1% | -0.32 | 2.02 | 1.59 | 2.46 | — |
| — | 4.40 | 5.65 | 5.03 | +0.64 | 30.0% | 104 | 30.0% | -0.36 | 2.08 | 1.19 | 2.96 | — |
| — | 3.95 | 4.85 | 4.40 | +0.60 | 29.9% | 105 | 29.9% | -0.40 | 2.50 | 1.55 | 3.45 | — |
| — | 3.45 | 4.35 | 3.90 | +0.56 | 29.8% | 106 | 29.8% | -0.45 | 3.19 | 2.78 | 3.60 | — |
| — | 2.11 | 3.80 | 2.96 | +0.51 | 29.7% | 107 | 29.7% | -0.49 | 3.33 | 2.26 | 4.40 | — |
| — | 1.69 | 3.25 | 2.47 | +0.47 | 29.7% | 108 | 29.7% | -0.54 | 4.05 | 3.00 | 5.10 | — |
| — | 1.31 | 2.78 | 2.04 | +0.42 | 29.6% | 109 | 29.6% | -0.58 | 4.53 | 3.40 | 5.65 | — |
| — | 1.99 | 3.45 | 2.72 | +0.38 | 29.6% | 110 | 29.6% | -0.63 | 5.45 | 4.35 | 6.55 | — |
| — | 1.61 | 2.20 | 1.91 | +0.34 | 29.6% | 111 | 29.6% | -0.67 | 5.97 | 4.75 | 7.20 | 9 |
| — | 1.27 | 1.70 | 1.49 | +0.30 | 29.6% | 112 | 29.6% | -0.71 | 6.90 | 5.75 | 8.05 | — |
| — | 0.98 | 1.44 | 1.21 | +0.27 | 29.6% | 113 | 29.6% | -0.74 | 7.47 | 6.20 | 8.75 | — |
| — | 0.95 | 1.20 | 1.07 | +0.23 | 29.6% | 114 | 29.6% | -0.78 | 8.30 | 7.00 | 9.60 | — |
| — | 0.64 | 0.98 | 0.81 | +0.20 | 29.6% | 115 | 29.6% | -0.81 | 9.32 | 8.65 | 10.00 | — |
| — | 0.28 | 0.85 | 0.56 | +0.17 | 29.6% | 116 | 29.6% | -0.84 | 10.22 | 9.10 | 11.35 | — |
| — | 0.47 | 0.91 | 0.69 | +0.15 | 29.7% | 117 | 29.7% | -0.87 | 10.88 | 9.55 | 12.20 | — |
| — | 0.40 | 0.70 | 0.55 | +0.13 | 29.7% | 118 | 29.7% | -0.89 | 12.25 | 11.40 | 13.10 | — |
| — | 0.10 | 0.76 | 0.43 | +0.11 | 29.8% | 119 | 29.8% | -0.91 | 12.85 | 11.40 | 14.30 | — |
| — | 0.20 | 0.40 | 0.30 | +0.09 | 29.8% | 120 | 29.8% | -0.93 | 13.97 | 12.35 | 15.60 | — |
| — | 0.19 | 0.41 | 0.30 | +0.08 | 29.9% | 121 | 29.9% | -0.94 | 14.72 | 13.25 | 16.20 | — |
| — | 0.02 | 0.77 | 0.40 | +0.06 | 30.0% | 122 | 30.0% | -0.95 | 16.10 | 14.70 | 17.50 | — |
| — | 0.06 | 0.65 | 0.35 | +0.05 | 30.1% | 123 | 30.1% | -0.96 | 16.82 | 15.20 | 18.45 | — |
| — | 0.01 | 1.14 | 0.57 | +0.04 | 30.1% | 124 | 30.1% | -0.97 | 18.05 | 16.65 | 19.45 | — |
| — | — | 0.26 | — | +0.04 | 30.2% | 125 | 30.2% | -0.98 | 18.77 | 17.15 | 20.40 | — |
| — | — | 1.00 | — | +0.03 | 30.3% | 126 | 30.3% | -0.98 | 20.00 | 18.60 | 21.40 | — |
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.