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 | |
| — | 29.55 | 30.75 | 30.15 | +0.96 | 41.7% | 77.5 | 41.7% | -0.04 | 0.35 | 0.22 | 0.49 | — |
| — | 26.90 | 28.35 | 27.62 | +0.95 | 41.1% | 80 | 41.1% | -0.05 | 0.48 | 0.42 | 0.55 | — |
| — | 24.80 | 26.25 | 25.52 | +0.93 | 40.6% | 82.5 | 40.6% | -0.07 | 0.66 | 0.51 | 0.80 | — |
| — | 22.40 | 23.85 | 23.12 | +0.91 | 40.0% | 85 | 40.0% | -0.09 | 0.92 | 0.85 | 0.99 | — |
| — | 18.90 | 21.65 | 20.27 | +0.88 | 39.6% | 87.5 | 39.6% | -0.12 | 1.23 | 1.15 | 1.31 | — |
| — | 16.85 | 19.55 | 18.20 | +0.85 | 39.1% | 90 | 39.1% | -0.15 | 1.62 | 1.51 | 1.73 | — |
| — | 16.35 | 17.55 | 16.95 | +0.82 | 38.7% | 92.5 | 38.7% | -0.18 | 2.14 | 2.03 | 2.25 | — |
| — | 14.25 | 15.55 | 14.90 | +0.78 | 38.3% | 95 | 38.3% | -0.22 | 2.71 | 2.61 | 2.81 | — |
| — | 12.55 | 13.60 | 13.07 | +0.74 | 38.0% | 97.5 | 38.0% | -0.27 | 3.50 | 3.30 | 3.70 | — |
| — | 11.00 | 11.80 | 11.40 | +0.69 | 37.7% | 100 | 37.7% | -0.32 | 4.35 | 4.15 | 4.55 | — |
| — | 8.15 | 8.70 | 8.43 | +0.59 | 37.2% | 105 | 37.2% | -0.42 | 6.30 | 6.00 | 6.60 | — |
| — | 5.95 | 6.35 | 6.15 | +0.48 | 36.9% | 110 | 36.9% | -0.53 | 9.07 | 8.80 | 9.35 | — |
| — | 4.25 | 4.55 | 4.40 | +0.38 | 36.7% | 115 | 36.7% | -0.63 | 12.15 | 11.90 | 12.40 | — |
| — | 2.76 | 3.15 | 2.96 | +0.29 | 36.6% | 120 | 36.6% | -0.73 | 15.85 | 15.60 | 16.10 | — |
| — | 2.00 | 2.18 | 2.09 | +0.22 | 36.7% | 125 | 36.7% | -0.81 | 20.15 | 19.65 | 20.65 | — |
| — | 1.28 | 1.48 | 1.38 | +0.16 | 36.9% | 130 | 36.9% | -0.87 | 24.02 | 23.45 | 24.60 | — |
| — | 0.73 | 1.05 | 0.89 | +0.11 | 37.1% | 135 | 37.1% | -0.93 | 29.45 | 27.95 | 30.95 | — |
| — | 0.53 | 0.70 | 0.61 | +0.08 | 37.5% | 140 | 37.5% | -0.96 | 33.83 | 32.65 | 35.00 | — |
| — | 0.40 | 0.47 | 0.43 | +0.06 | 37.9% | 145 | 37.9% | -0.98 | 38.95 | 37.25 | 40.65 | — |
| — | 0.28 | 0.38 | 0.33 | +0.04 | 38.5% | 150 | 38.5% | -1.00 | 43.88 | 42.20 | 45.55 | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 39.0% | 155 | 39.0% | -1.00 | 48.50 | 47.20 | 49.80 | — |
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.