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 | |
| — | 14.80 | 18.80 | 16.80 | +0.97 | 33.1% | 90 | 33.1% | -0.04 | 0.28 | 0.08 | 0.47 | — |
| — | 12.55 | 15.90 | 14.22 | +0.94 | 32.1% | 93 | 32.1% | -0.07 | 0.38 | 0.24 | 0.51 | — |
| — | 11.65 | 15.00 | 13.32 | +0.92 | 31.8% | 94 | 31.8% | -0.08 | 0.40 | 0.32 | 0.48 | — |
| — | 11.75 | 13.00 | 12.38 | +0.90 | 31.5% | 95 | 31.5% | -0.10 | 0.52 | 0.41 | 0.62 | — |
| — | 10.90 | 12.20 | 11.55 | +0.88 | 31.3% | 96 | 31.3% | -0.12 | 0.62 | 0.40 | 0.84 | — |
| — | 8.50 | 11.30 | 9.90 | +0.86 | 31.0% | 97 | 31.0% | -0.14 | 0.80 | 0.65 | 0.95 | — |
| — | 7.70 | 10.40 | 9.05 | +0.84 | 30.8% | 98 | 30.8% | -0.16 | 0.91 | 0.75 | 1.07 | — |
| — | 7.45 | 9.50 | 8.47 | +0.81 | 30.6% | 99 | 30.6% | -0.19 | 1.01 | 0.83 | 1.20 | — |
| — | 7.25 | 8.70 | 7.97 | +0.78 | 30.5% | 100 | 30.5% | -0.22 | 1.39 | 1.15 | 1.63 | — |
| — | 6.95 | 7.95 | 7.45 | +0.75 | 30.3% | 101 | 30.3% | -0.25 | 1.48 | 1.20 | 1.75 | — |
| — | 5.85 | 7.20 | 6.53 | +0.71 | 30.2% | 102 | 30.2% | -0.29 | 1.85 | 1.68 | 2.03 | — |
| — | 4.50 | 6.50 | 5.50 | +0.67 | 30.1% | 103 | 30.1% | -0.33 | 2.19 | 1.94 | 2.45 | — |
| — | 3.25 | 5.85 | 4.55 | +0.64 | 30.0% | 104 | 30.0% | -0.37 | 2.71 | 2.37 | 3.05 | — |
| — | 3.10 | 5.15 | 4.12 | +0.59 | 29.9% | 105 | 29.9% | -0.41 | 2.92 | 2.70 | 3.15 | — |
| — | 3.90 | 4.60 | 4.25 | +0.55 | 29.8% | 106 | 29.8% | -0.45 | 3.75 | 3.25 | 4.25 | — |
| — | 3.20 | 4.00 | 3.60 | +0.51 | 29.8% | 107 | 29.8% | -0.50 | 4.75 | 3.65 | 5.85 | — |
| — | 2.60 | 3.55 | 3.08 | +0.47 | 29.7% | 108 | 29.7% | -0.54 | 4.47 | 4.25 | 4.70 | — |
| — | 2.25 | 3.00 | 2.62 | +0.43 | 29.7% | 109 | 29.7% | -0.58 | 5.53 | 4.65 | 6.40 | — |
| — | 2.04 | 2.52 | 2.28 | +0.39 | 29.7% | 110 | 29.7% | -0.62 | 5.92 | 5.45 | 6.40 | — |
| — | 1.65 | 2.18 | 1.92 | +0.35 | 29.7% | 111 | 29.7% | -0.66 | 6.22 | 5.80 | 6.65 | — |
| — | 0.49 | 1.96 | 1.23 | +0.31 | 29.7% | 112 | 29.7% | -0.70 | 7.58 | 6.85 | 8.30 | — |
| — | 1.35 | 1.71 | 1.53 | +0.28 | 29.8% | 113 | 29.8% | -0.74 | 8.25 | 7.30 | 9.20 | — |
| — | 0.48 | 1.41 | 0.94 | +0.24 | 29.8% | 114 | 29.8% | -0.77 | 8.38 | 7.85 | 8.90 | — |
| — | 0.57 | 1.20 | 0.89 | +0.21 | 29.9% | 115 | 29.9% | -0.80 | 9.47 | 8.70 | 10.25 | — |
| — | 0.61 | 1.01 | 0.81 | +0.19 | 29.9% | 116 | 29.9% | -0.83 | 10.15 | 9.50 | 10.80 | — |
| — | 0.39 | 0.92 | 0.66 | +0.16 | 30.0% | 117 | 30.0% | -0.85 | 11.00 | 10.35 | 11.65 | — |
| — | 0.38 | 0.86 | 0.62 | +0.14 | 30.1% | 118 | 30.1% | -0.88 | 11.90 | 11.25 | 12.55 | — |
| — | 0.18 | 0.62 | 0.40 | +0.12 | 30.2% | 119 | 30.2% | -0.90 | 12.72 | 12.00 | 13.45 | — |
| — | 0.35 | 0.51 | 0.43 | +0.10 | 30.3% | 120 | 30.3% | -0.92 | 13.75 | 13.00 | 14.50 | — |
| — | 0.13 | 0.56 | 0.34 | +0.09 | 30.4% | 121 | 30.4% | -0.93 | 14.62 | 13.95 | 15.30 | — |
| — | 0.12 | 0.45 | 0.28 | +0.08 | 30.5% | 122 | 30.5% | -0.95 | 15.53 | 13.80 | 17.25 | — |
| — | 0.09 | 0.36 | 0.23 | +0.06 | 30.6% | 123 | 30.6% | -0.96 | 16.57 | 14.90 | 18.25 | — |
| — | 0.11 | 0.32 | 0.21 | +0.06 | 30.8% | 124 | 30.8% | -0.97 | 17.75 | 15.75 | 19.75 | — |
| — | 0.12 | 0.26 | 0.19 | +0.05 | 30.9% | 125 | 30.9% | -0.98 | 18.50 | 16.80 | 20.20 | — |
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.