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 | |
| — | 16.40 | 18.20 | 17.30 | — | — | 90 | — | — | — | — | 0.23 | — |
| — | 13.45 | 15.05 | 14.25 | — | — | 93 | — | — | — | — | 0.95 | — |
| — | 12.35 | 14.00 | 13.18 | — | — | 94 | — | — | — | — | 0.95 | — |
| — | 11.35 | 13.75 | 12.55 | — | — | 95 | — | — | 0.10 | 0.02 | 0.19 | — |
| — | 10.45 | 12.05 | 11.25 | — | — | 96 | — | — | — | — | 0.40 | — |
| — | 9.45 | 11.05 | 10.25 | — | — | 97 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 7.55 | 10.05 | 8.80 | — | — | 98 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 7.60 | 9.10 | 8.35 | — | — | 99 | — | — | 0.45 | 0.05 | 0.85 | — |
| — | 6.55 | 8.75 | 7.65 | +0.90 | 29.3% | 100 | 29.3% | -0.13 | 0.33 | 0.21 | 0.45 | — |
| — | 5.80 | 7.30 | 6.55 | +0.86 | 28.9% | 101 | 28.9% | -0.17 | 0.63 | 0.23 | 1.03 | — |
| — | 4.05 | 6.45 | 5.25 | +0.81 | 28.6% | 102 | 28.6% | -0.22 | 0.62 | 0.23 | 1.01 | — |
| — | 4.25 | 5.70 | 4.97 | +0.75 | 28.4% | 103 | 28.4% | -0.27 | 0.93 | 0.63 | 1.22 | — |
| — | 3.30 | 4.80 | 4.05 | +0.69 | 28.2% | 104 | 28.2% | -0.33 | 1.17 | 0.92 | 1.41 | — |
| — | 2.00 | 4.00 | 3.00 | +0.62 | 28.0% | 105 | 28.0% | -0.39 | 1.58 | 1.10 | 2.06 | — |
| — | 2.12 | 3.15 | 2.63 | +0.55 | 27.9% | 106 | 27.9% | -0.46 | 1.95 | 1.47 | 2.43 | — |
| — | 1.43 | 2.67 | 2.05 | +0.48 | 27.8% | 107 | 27.8% | -0.53 | 3.09 | 2.28 | 3.90 | — |
| — | 1.53 | 1.77 | 1.65 | +0.41 | 27.8% | 108 | 27.8% | -0.60 | 3.33 | 2.95 | 3.70 | — |
| — | 1.17 | 1.43 | 1.30 | +0.34 | 27.8% | 109 | 27.8% | -0.66 | 3.75 | 3.50 | 4.00 | — |
| — | 0.88 | 1.34 | 1.11 | +0.28 | 27.9% | 110 | 27.9% | -0.72 | 4.55 | 4.35 | 4.75 | — |
| — | 0.68 | 0.79 | 0.73 | +0.23 | 28.1% | 111 | 28.1% | -0.78 | 5.08 | 4.60 | 5.55 | — |
| — | 0.49 | 0.56 | 0.53 | +0.19 | 28.4% | 112 | 28.4% | -0.82 | 5.85 | 5.30 | 6.40 | — |
| — | 0.33 | 0.49 | 0.41 | +0.15 | 28.7% | 113 | 28.7% | -0.86 | 6.55 | 5.80 | 7.30 | — |
| — | 0.25 | 0.37 | 0.31 | +0.12 | 29.1% | 114 | 29.1% | -0.89 | 7.58 | 6.70 | 8.45 | — |
| — | 0.22 | 0.33 | 0.28 | +0.09 | 29.5% | 115 | 29.5% | -0.91 | 8.57 | 7.60 | 9.55 | — |
| — | 0.11 | 0.30 | 0.20 | +0.08 | 30.0% | 116 | 30.0% | -0.93 | 9.30 | 8.55 | 10.05 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 30.6% | 117 | 30.6% | -0.95 | 10.30 | 8.95 | 11.65 | — |
| — | 0.03 | 0.19 | 0.11 | +0.05 | 31.2% | 118 | 31.2% | -0.96 | 10.97 | 9.75 | 12.20 | — |
| — | 0.05 | 0.12 | 0.09 | +0.04 | 31.9% | 119 | 31.9% | -0.97 | 11.88 | 10.70 | 13.05 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 32.6% | 120 | 32.6% | -0.97 | 13.00 | 11.95 | 14.05 | — |
| — | — | 0.33 | — | +0.03 | 33.4% | 121 | 33.4% | -0.98 | 14.05 | 12.70 | 15.40 | — |
| — | — | 0.13 | — | +0.02 | 34.2% | 122 | 34.2% | -0.98 | 14.95 | 13.65 | 16.25 | — |
| — | — | 0.13 | — | +0.02 | 35.0% | 123 | 35.0% | -0.99 | 15.95 | 14.65 | 17.25 | — |
| — | — | 1.15 | — | +0.02 | 35.9% | 124 | 35.9% | -0.99 | 16.82 | 15.65 | 18.00 | — |
| — | — | 0.27 | — | +0.01 | 36.8% | 125 | 36.8% | -0.99 | 18.70 | 16.65 | 20.75 | — |
| — | — | 0.18 | — | +0.01 | 37.8% | 126 | 37.8% | -0.99 | 19.05 | 17.80 | 20.30 | — |
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.