Spot 106.79
· 296 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 18.70 | 17.55 | +1.00 | 42.7% | 90 | 42.7% | -0.00 | — | — | 0.11 | — |
| — | 11.80 | 14.80 | 13.30 | +1.00 | 40.2% | 93 | 40.2% | -0.00 | — | — | 0.38 | — |
| — | 12.30 | 14.70 | 13.50 | +1.00 | 39.4% | 94 | 39.4% | -0.00 | — | — | 0.12 | — |
| — | 9.80 | 13.70 | 11.75 | +1.00 | 38.7% | 95 | 38.7% | -0.00 | — | — | 0.05 | — |
| — | 9.50 | 11.65 | 10.57 | +1.00 | 38.0% | 96 | 38.0% | -0.00 | — | — | 0.50 | — |
| — | 8.80 | 10.85 | 9.82 | +1.00 | 37.3% | 97 | 37.3% | -0.01 | — | — | 0.25 | — |
| — | 8.35 | 10.65 | 9.50 | +0.99 | 36.7% | 98 | 36.7% | -0.01 | — | — | 0.05 | — |
| — | 7.00 | 8.30 | 7.65 | +0.98 | 36.1% | 99 | 36.1% | -0.03 | 0.09 | 0.01 | 0.17 | — |
| — | 4.75 | 7.55 | 6.15 | +0.97 | 35.2% | 100 | 35.2% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 4.35 | 7.60 | 5.97 | +0.95 | 34.2% | 101 | 34.2% | -0.07 | 0.12 | 0.05 | 0.18 | — |
| — | 4.55 | 5.60 | 5.08 | +0.92 | 33.1% | 102 | 33.1% | -0.10 | 0.18 | 0.17 | 0.20 | — |
| — | 2.92 | 5.80 | 4.36 | +0.88 | 32.0% | 103 | 32.0% | -0.16 | 0.28 | 0.24 | 0.31 | — |
| — | 2.15 | 3.55 | 2.85 | +0.81 | 31.1% | 104 | 31.1% | -0.23 | 0.55 | 0.45 | 0.65 | — |
| — | 1.92 | 2.58 | 2.25 | +0.72 | 30.4% | 105 | 30.4% | -0.33 | 0.81 | 0.70 | 0.91 | — |
| — | 1.44 | 1.78 | 1.61 | +0.60 | 29.8% | 106 | 29.8% | -0.44 | 1.24 | 0.88 | 1.59 | — |
| — | 0.91 | 1.29 | 1.10 | +0.48 | 29.4% | 107 | 29.4% | -0.56 | 1.63 | 1.56 | 1.70 | — |
| — | 0.65 | 0.82 | 0.73 | +0.36 | 29.2% | 108 | 29.2% | -0.68 | 2.34 | 2.11 | 2.57 | — |
| — | 0.42 | 0.51 | 0.47 | +0.25 | 29.3% | 109 | 29.3% | -0.78 | 3.42 | 2.30 | 4.55 | — |
| — | 0.22 | 0.32 | 0.27 | +0.16 | 29.6% | 110 | 29.6% | -0.85 | 3.90 | 3.55 | 4.25 | — |
| — | 0.06 | 0.18 | 0.12 | +0.10 | 30.3% | 111 | 30.3% | -0.91 | 5.12 | 4.50 | 5.75 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 31.1% | 112 | 31.1% | -0.94 | 5.95 | 4.75 | 7.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 32.2% | 113 | 32.2% | -0.96 | 6.53 | 4.90 | 8.15 | — |
| — | — | 0.09 | — | +0.03 | 33.5% | 114 | 33.5% | -0.97 | 7.95 | 6.20 | 9.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 35.1% | 115 | 35.1% | -0.98 | 8.28 | 7.30 | 9.25 | — |
| — | — | 0.03 | — | +0.01 | 36.8% | 116 | 36.8% | -0.99 | 10.05 | 8.50 | 11.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 38.5% | 117 | 38.5% | -0.99 | 9.97 | 8.85 | 11.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 39.9% | 118 | — | — | 11.70 | 9.75 | 13.65 | — |
| — | — | 0.02 | — | — | — | 119 | — | — | 12.68 | 10.80 | 14.55 | — |
| — | — | 0.02 | — | +0.00 | 41.7% | 120 | 41.7% | -1.00 | 12.88 | 11.70 | 14.05 | — |
| — | — | 0.03 | — | +0.00 | 42.3% | 121 | 42.3% | -1.00 | 14.18 | 12.70 | 15.65 | — |
| — | — | 0.05 | — | +0.00 | 42.8% | 122 | 42.8% | -1.00 | 15.65 | 14.85 | 16.45 | — |
| — | — | 0.04 | — | +0.00 | 43.4% | 123 | 43.4% | -1.00 | 16.68 | 14.70 | 18.65 | — |
| — | — | 0.05 | — | +0.00 | 44.1% | 124 | 44.1% | -1.00 | 17.18 | 15.70 | 18.65 | — |
| — | — | 0.01 | — | +0.00 | 44.8% | 125 | 44.8% | -1.00 | 19.18 | 17.70 | 20.65 | — |
| — | — | 0.35 | — | +0.00 | 45.4% | 126 | 45.4% | -1.00 | 20.20 | 18.75 | 21.65 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 127 | 46.1% | -1.00 | 20.70 | 18.75 | 22.65 | — |
| — | — | 0.86 | — | +0.00 | 46.8% | 128 | 46.8% | -1.00 | 21.93 | 20.20 | 23.65 | — |
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.