Spot 106.66
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.65 | 18.80 | 16.73 | +0.99 | 32.0% | 90 | 32.0% | -0.02 | — | — | 0.29 | — |
| — | 13.45 | 15.05 | 14.25 | +0.96 | 31.0% | 93 | 31.0% | -0.05 | 0.18 | 0.04 | 0.32 | — |
| — | 12.50 | 14.15 | 13.32 | +0.95 | 30.8% | 94 | 30.8% | -0.06 | 0.23 | 0.07 | 0.39 | — |
| — | 11.60 | 13.20 | 12.40 | +0.93 | 30.5% | 95 | 30.5% | -0.08 | 0.42 | 0.20 | 0.64 | — |
| — | 10.45 | 12.45 | 11.45 | +0.91 | 30.3% | 96 | 30.3% | -0.10 | 0.41 | 0.20 | 0.61 | — |
| — | 9.75 | 11.40 | 10.57 | +0.89 | 30.0% | 97 | 30.0% | -0.12 | 0.61 | 0.48 | 0.75 | — |
| — | 8.95 | 10.55 | 9.75 | +0.86 | 29.8% | 98 | 29.8% | -0.14 | 0.66 | 0.33 | 0.99 | — |
| — | 7.10 | 9.70 | 8.40 | +0.83 | 29.7% | 99 | 29.7% | -0.17 | 0.89 | 0.77 | 1.01 | — |
| — | 6.30 | 8.75 | 7.53 | +0.80 | 29.5% | 100 | 29.5% | -0.21 | 1.12 | 0.93 | 1.32 | — |
| — | 6.55 | 8.15 | 7.35 | +0.76 | 29.3% | 101 | 29.3% | -0.24 | 1.18 | 0.95 | 1.40 | — |
| — | 5.85 | 7.40 | 6.62 | +0.72 | 29.2% | 102 | 29.2% | -0.28 | 1.50 | 1.12 | 1.88 | — |
| — | 5.20 | 6.40 | 5.80 | +0.68 | 29.1% | 103 | 29.1% | -0.32 | 1.80 | 1.37 | 2.23 | — |
| — | 4.35 | 6.10 | 5.22 | +0.64 | 29.0% | 104 | 29.0% | -0.37 | 2.52 | 1.64 | 3.40 | — |
| — | 3.80 | 5.00 | 4.40 | +0.59 | 28.9% | 105 | 28.9% | -0.41 | 2.57 | 2.14 | 3.00 | — |
| — | 2.31 | 5.00 | 3.65 | +0.55 | 28.8% | 106 | 28.8% | -0.46 | 3.21 | 1.97 | 4.45 | — |
| — | 1.82 | 3.70 | 2.76 | +0.50 | 28.7% | 107 | 28.7% | -0.51 | 3.92 | 3.05 | 4.80 | — |
| — | 2.35 | 2.95 | 2.65 | +0.45 | 28.6% | 108 | 28.6% | -0.56 | 3.98 | 3.40 | 4.55 | — |
| — | 2.01 | 2.58 | 2.29 | +0.41 | 28.6% | 109 | 28.6% | -0.60 | 4.72 | 3.40 | 6.05 | — |
| — | 1.68 | 2.23 | 1.96 | +0.36 | 28.5% | 110 | 28.5% | -0.65 | 4.90 | 4.05 | 5.75 | — |
| — | 1.38 | 1.90 | 1.64 | +0.32 | 28.5% | 111 | 28.5% | -0.69 | 5.90 | 5.25 | 6.55 | — |
| — | 1.21 | 1.52 | 1.36 | +0.28 | 28.5% | 112 | 28.5% | -0.73 | 6.65 | 5.65 | 7.65 | — |
| — | 0.96 | 1.42 | 1.19 | +0.24 | 28.5% | 113 | 28.5% | -0.77 | 7.20 | 6.50 | 7.90 | — |
| — | 0.71 | 1.25 | 0.98 | +0.21 | 28.5% | 114 | 28.5% | -0.80 | 7.92 | 7.10 | 8.75 | — |
| — | 0.64 | 0.91 | 0.78 | +0.18 | 28.6% | 115 | 28.6% | -0.84 | 8.85 | 8.15 | 9.55 | — |
| — | 0.49 | 0.65 | 0.57 | +0.15 | 28.6% | 116 | 28.6% | -0.86 | 10.22 | 8.85 | 11.60 | — |
| — | 0.27 | 0.71 | 0.49 | +0.13 | 28.7% | 117 | 28.7% | -0.89 | 10.60 | 9.70 | 11.50 | — |
| — | 0.40 | 0.88 | 0.64 | +0.11 | 28.7% | 118 | 28.7% | -0.91 | 12.00 | 10.65 | 13.35 | — |
| — | 0.01 | 0.85 | 0.43 | +0.09 | 28.8% | 119 | 28.8% | -0.93 | 12.93 | 11.60 | 14.25 | — |
| — | 0.09 | 0.41 | 0.25 | +0.07 | 28.9% | 120 | 28.9% | -0.94 | 13.88 | 12.55 | 15.20 | — |
| — | 0.18 | 0.60 | 0.39 | +0.06 | 29.0% | 121 | 29.0% | -0.96 | 14.10 | 12.80 | 15.40 | — |
| — | 0.01 | 0.75 | 0.38 | +0.05 | 29.1% | 122 | 29.1% | -0.97 | 15.45 | 13.75 | 17.15 | — |
| — | — | 0.79 | — | +0.04 | 29.3% | 123 | 29.3% | -0.97 | 16.20 | 14.80 | 17.60 | — |
| — | — | 1.15 | — | +0.03 | 29.4% | 124 | 29.4% | -0.98 | 17.10 | 15.75 | 18.45 | — |
| — | — | 0.33 | — | +0.03 | 29.5% | 125 | 29.5% | -0.99 | 18.62 | 16.70 | 20.55 | — |
| — | — | 0.17 | — | +0.02 | 29.7% | 126 | 29.7% | -0.99 | 19.62 | 17.65 | 21.60 | — |
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.