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 | |
| — | 15.70 | 18.75 | 17.23 | — | — | 90 | — | — | — | — | 0.31 | — |
| — | 13.10 | 15.00 | 14.05 | — | — | 93 | — | — | — | — | 0.75 | — |
| — | 12.00 | 14.05 | 13.03 | — | — | 94 | — | — | — | — | 0.94 | — |
| — | 11.30 | 13.20 | 12.25 | — | — | 95 | — | — | — | — | 0.20 | — |
| — | 10.00 | 12.15 | 11.07 | — | — | 96 | — | — | 0.12 | 0.04 | 0.21 | — |
| — | 9.00 | 10.90 | 9.95 | — | — | 97 | — | — | — | — | 0.15 | — |
| — | 8.25 | 10.20 | 9.22 | — | — | 98 | — | — | 0.26 | 0.04 | 0.47 | — |
| — | 7.50 | 9.00 | 8.25 | — | — | 99 | — | — | 0.17 | 0.03 | 0.31 | — |
| — | 6.10 | 8.00 | 7.05 | — | — | 100 | — | — | 0.20 | 0.10 | 0.30 | — |
| — | 4.60 | 7.05 | 5.83 | — | — | 101 | — | — | 0.23 | 0.12 | 0.33 | — |
| — | 4.70 | 6.20 | 5.45 | — | — | 102 | — | — | 0.32 | 0.21 | 0.43 | — |
| — | 2.74 | 5.95 | 4.34 | — | — | 103 | — | — | 0.47 | 0.43 | 0.50 | — |
| — | 1.93 | 3.45 | 2.69 | — | — | 104 | — | — | 0.69 | 0.64 | 0.75 | — |
| — | 2.15 | 3.25 | 2.70 | — | — | 105 | 26.9% | -0.35 | 0.98 | 0.92 | 1.05 | — |
| — | 1.64 | 2.24 | 1.94 | — | — | 106 | — | — | 1.49 | 1.02 | 1.96 | — |
| — | 1.33 | 1.42 | 1.38 | — | — | 107 | — | — | 1.84 | 1.70 | 1.99 | — |
| — | 0.93 | 1.00 | 0.96 | — | — | 108 | — | — | 2.37 | 1.97 | 2.77 | — |
| — | 0.61 | 0.70 | 0.66 | — | — | 109 | — | — | 2.94 | 2.39 | 3.50 | — |
| — | 0.41 | 0.49 | 0.45 | — | — | 110 | — | — | 4.22 | 3.80 | 4.65 | — |
| — | 0.27 | 0.32 | 0.29 | — | — | 111 | — | — | 5.03 | 4.15 | 5.90 | — |
| — | 0.18 | 0.21 | 0.20 | — | — | 112 | — | — | 6.35 | 5.35 | 7.35 | — |
| — | 0.06 | 0.22 | 0.14 | — | — | 113 | — | — | 6.83 | 5.55 | 8.10 | — |
| — | — | 0.16 | — | — | — | 114 | — | — | 7.80 | 6.55 | 9.05 | — |
| — | 0.02 | 0.13 | 0.07 | — | — | 115 | — | — | 8.65 | 7.65 | 9.65 | — |
| — | — | 0.13 | — | — | — | 116 | — | — | 9.40 | 7.70 | 11.10 | — |
| — | — | 0.19 | — | — | — | 117 | — | — | 9.97 | 8.65 | 11.30 | — |
| — | 0.02 | 0.15 | 0.09 | — | — | 118 | — | — | 11.35 | 9.65 | 13.05 | — |
| — | — | 0.29 | — | — | — | 119 | — | — | 12.43 | 10.65 | 14.20 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 120 | — | — | 13.22 | 12.15 | 14.30 | — |
| — | — | 0.14 | — | — | — | 121 | — | — | 14.53 | 12.65 | 16.40 | — |
| — | — | 1.34 | — | — | — | 122 | — | — | 15.40 | 14.50 | 16.30 | — |
| — | 0.01 | 0.27 | 0.14 | — | — | 123 | — | — | 16.32 | 14.65 | 18.00 | — |
| — | — | 0.95 | — | — | — | 124 | — | — | 17.57 | 15.65 | 19.50 | — |
| — | — | 0.05 | — | — | — | 125 | — | — | 18.57 | 17.00 | 20.15 | — |
| — | — | 0.71 | — | — | — | 126 | — | — | 19.35 | 17.65 | 21.05 | — |
| — | — | 0.93 | — | — | — | 127 | — | — | 20.43 | 18.65 | 22.20 | — |
| — | — | 0.07 | — | — | — | 128 | — | — | 21.43 | 19.65 | 23.20 | — |
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.