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 | |
| — | 14.75 | 18.70 | 16.73 | +1.00 | 37.8% | 90 | 37.8% | -0.00 | — | — | 0.48 | — |
| — | 11.80 | 15.70 | 13.75 | +1.00 | 35.5% | 93 | 35.5% | -0.01 | — | — | 1.27 | — |
| — | 12.25 | 14.65 | 13.45 | +1.00 | 34.8% | 94 | 34.8% | -0.02 | — | — | 0.79 | — |
| — | 9.75 | 12.90 | 11.32 | +0.99 | 34.1% | 95 | 34.1% | -0.02 | — | — | 0.22 | — |
| — | 8.75 | 11.90 | 10.32 | +0.99 | 33.4% | 96 | 33.4% | -0.03 | — | — | 0.63 | — |
| — | 7.75 | 11.70 | 9.72 | +0.98 | 32.8% | 97 | 32.8% | -0.05 | 0.13 | 0.01 | 0.25 | — |
| — | 8.00 | 10.75 | 9.38 | +0.97 | 32.2% | 98 | 32.2% | -0.06 | 0.18 | 0.13 | 0.24 | — |
| — | 6.40 | 8.95 | 7.67 | +0.95 | 31.7% | 99 | 31.7% | -0.09 | 0.30 | 0.14 | 0.47 | — |
| — | 5.45 | 8.85 | 7.15 | +0.92 | 31.2% | 100 | 31.2% | -0.12 | 0.39 | 0.25 | 0.53 | — |
| — | 4.70 | 7.85 | 6.28 | +0.88 | 30.8% | 101 | 30.8% | -0.15 | 0.47 | 0.41 | 0.54 | — |
| — | 3.70 | 6.80 | 5.25 | — | — | 102 | — | — | 0.67 | 0.58 | 0.76 | — |
| — | 3.45 | 4.55 | 4.00 | — | — | 103 | 30.0% | -0.25 | 0.88 | 0.75 | 1.01 | — |
| — | 1.99 | 4.45 | 3.22 | +0.70 | 29.6% | 104 | 29.6% | -0.31 | 1.12 | 1.08 | 1.17 | — |
| — | 1.75 | 3.55 | 2.65 | +0.63 | 29.4% | 105 | 29.4% | -0.38 | 1.57 | 1.46 | 1.69 | — |
| — | 2.23 | 2.75 | 2.49 | +0.56 | 29.1% | 106 | 29.1% | -0.45 | 2.09 | 1.88 | 2.30 | — |
| — | 1.74 | 2.09 | 1.92 | +0.48 | 28.9% | 107 | 28.9% | -0.53 | 2.44 | 1.83 | 3.05 | — |
| — | 1.24 | 1.57 | 1.41 | +0.40 | 28.8% | 108 | 28.8% | -0.60 | 2.94 | 2.19 | 3.70 | — |
| — | 0.96 | 1.25 | 1.10 | +0.33 | 28.7% | 109 | 28.7% | -0.67 | 4.30 | 3.10 | 5.50 | — |
| — | 0.72 | 0.91 | 0.81 | +0.27 | 28.7% | 110 | 28.7% | -0.74 | 4.60 | 4.15 | 5.05 | — |
| — | 0.55 | 0.68 | 0.61 | +0.21 | 28.7% | 111 | 28.7% | -0.79 | 5.28 | 4.85 | 5.70 | — |
| — | 0.19 | 0.50 | 0.34 | +0.16 | 28.9% | 112 | 28.9% | -0.84 | 6.35 | 5.15 | 7.55 | — |
| — | 0.11 | 0.42 | 0.27 | +0.13 | 29.1% | 113 | 29.1% | -0.88 | 7.05 | 5.30 | 8.80 | — |
| 1,321 | 0.17 | 0.28 | 0.23 | +0.10 | 29.5% | 114 | 29.5% | -0.91 | 7.85 | 6.70 | 9.00 | 5 |
| 436 | 0.11 | 0.18 | 0.14 | +0.07 | 29.9% | 115 | 29.9% | -0.93 | 8.45 | 6.85 | 10.05 | 38 |
| 54 | 0.04 | 0.16 | 0.10 | +0.06 | 30.4% | 116 | 30.4% | -0.95 | 9.65 | 8.10 | 11.20 | 2 |
| 97 | 0.01 | 0.13 | 0.07 | +0.04 | 31.0% | 117 | 31.0% | -0.96 | 10.93 | 9.20 | 12.65 | 0 |
| 109 | 0.03 | 0.15 | 0.09 | +0.03 | 31.8% | 118 | 31.8% | -0.97 | 11.78 | 9.85 | 13.70 | — |
| — | — | 0.12 | — | +0.03 | 32.6% | 119 | 32.6% | -0.98 | 12.68 | 10.75 | 14.60 | — |
| — | — | 0.10 | — | +0.02 | 33.4% | 120 | 33.4% | -0.98 | 14.15 | 12.70 | 15.60 | — |
| — | — | 0.79 | — | +0.02 | 34.4% | 121 | 34.4% | -0.99 | 14.65 | 12.70 | 16.60 | — |
| — | — | 0.25 | — | +0.01 | 35.4% | 122 | 35.4% | -0.99 | 16.00 | 14.30 | 17.70 | — |
| — | — | 0.76 | — | +0.01 | 36.4% | 123 | — | — | 17.15 | 15.60 | 18.70 | — |
| — | — | 0.99 | — | — | — | 124 | — | — | 18.10 | 16.55 | 19.65 | — |
| — | — | 1.00 | — | — | — | 125 | — | — | 18.80 | 16.95 | 20.65 | — |
| — | — | 1.09 | — | +0.01 | 39.8% | 126 | 39.8% | -1.00 | 20.23 | 18.75 | 21.70 | — |
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.