Spot 106.88
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 18.45 | 16.95 | +0.97 | 33.7% | 90 | 33.7% | -0.04 | 0.27 | 0.01 | 0.53 | — |
| — | 14.80 | 16.10 | 15.45 | +0.95 | 32.3% | 92 | 32.3% | -0.05 | 0.33 | 0.05 | 0.61 | — |
| — | 13.85 | 15.25 | 14.55 | +0.94 | 31.7% | 93 | 31.7% | -0.06 | 0.34 | 0.01 | 0.68 | — |
| — | 12.90 | 14.35 | 13.62 | +0.93 | 31.1% | 94 | 31.1% | -0.07 | 0.39 | 0.03 | 0.75 | — |
| — | 11.95 | 13.40 | 12.68 | +0.92 | 30.5% | 95 | 30.5% | -0.08 | 0.53 | 0.23 | 0.83 | — |
| — | 11.05 | 12.40 | 11.72 | +0.90 | 30.1% | 96 | 30.1% | -0.10 | 0.59 | 0.26 | 0.92 | — |
| — | 10.25 | 11.65 | 10.95 | +0.88 | 29.6% | 97 | 29.6% | -0.12 | 0.67 | 0.28 | 1.06 | — |
| — | 9.30 | 10.70 | 10.00 | +0.86 | 29.3% | 98 | 29.3% | -0.14 | 0.81 | 0.51 | 1.10 | — |
| — | 8.40 | 9.90 | 9.15 | +0.84 | 28.9% | 99 | 28.9% | -0.16 | 0.74 | 0.48 | 1.00 | — |
| — | 7.60 | 9.00 | 8.30 | +0.81 | 28.6% | 100 | 28.6% | -0.19 | 1.14 | 0.97 | 1.31 | — |
| — | 6.85 | 8.25 | 7.55 | +0.78 | 28.4% | 101 | 28.4% | -0.23 | 1.33 | 1.22 | 1.44 | — |
| — | 6.10 | 7.50 | 6.80 | +0.74 | 28.2% | 102 | 28.2% | -0.26 | 1.57 | 1.45 | 1.69 | — |
| — | 5.65 | 6.75 | 6.20 | +0.70 | 28.0% | 103 | 28.0% | -0.30 | 1.98 | 1.52 | 2.43 | — |
| — | 4.80 | 6.00 | 5.40 | +0.66 | 27.9% | 104 | 27.9% | -0.34 | 2.19 | 2.05 | 2.33 | — |
| — | 4.20 | 5.30 | 4.75 | +0.62 | 27.8% | 105 | 27.8% | -0.38 | 2.60 | 2.40 | 2.81 | — |
| — | 3.80 | 4.85 | 4.33 | +0.57 | 27.7% | 106 | 27.7% | -0.43 | 3.02 | 2.80 | 3.25 | — |
| — | 3.05 | 4.30 | 3.67 | +0.53 | 27.6% | 107 | 27.6% | -0.48 | 3.67 | 3.25 | 4.10 | — |
| — | 2.74 | 3.40 | 3.07 | +0.48 | 27.6% | 108 | 27.6% | -0.52 | 3.92 | 3.25 | 4.60 | — |
| — | 2.26 | 3.00 | 2.63 | +0.44 | 27.6% | 109 | 27.6% | -0.57 | 4.53 | 3.85 | 5.20 | — |
| — | 1.87 | 2.61 | 2.24 | +0.40 | 27.6% | 110 | 27.6% | -0.61 | 4.95 | 4.45 | 5.45 | — |
| — | 1.75 | 2.27 | 2.01 | +0.35 | 27.6% | 111 | 27.6% | -0.66 | 5.62 | 5.00 | 6.25 | — |
| — | 1.47 | 2.00 | 1.74 | — | — | 112 | 27.6% | -0.70 | 6.33 | 5.70 | 6.95 | — |
| — | 1.04 | 1.80 | 1.42 | +0.28 | 27.6% | 113 | 27.6% | -0.74 | 7.05 | 6.35 | 7.75 | — |
| — | 0.84 | 1.37 | 1.10 | +0.24 | 27.6% | 114 | 27.6% | -0.77 | 7.95 | 7.10 | 8.80 | — |
| — | 0.74 | 1.13 | 0.94 | +0.21 | 27.6% | 115 | 27.6% | -0.81 | 8.72 | 7.85 | 9.60 | — |
| — | 0.54 | 1.12 | 0.83 | +0.18 | 27.5% | 116 | 27.5% | -0.84 | 9.57 | 8.75 | 10.40 | — |
| — | 0.32 | 1.14 | 0.73 | +0.15 | 27.5% | 117 | 27.5% | -0.87 | 10.50 | 9.60 | 11.40 | — |
| — | 0.43 | 0.63 | 0.53 | +0.13 | 27.5% | 118 | 27.5% | -0.89 | 11.35 | 10.55 | 12.15 | — |
| — | 0.14 | 0.73 | 0.43 | +0.11 | 27.4% | 119 | 27.4% | -0.92 | 12.28 | 11.40 | 13.15 | — |
| — | 0.01 | 0.71 | 0.36 | +0.09 | 27.3% | 120 | 27.3% | -0.94 | 13.20 | 12.35 | 14.05 | — |
| — | 0.01 | 0.64 | 0.33 | +0.07 | 27.1% | 121 | 27.1% | -0.96 | 14.18 | 13.35 | 15.00 | — |
| — | 0.01 | 0.58 | 0.29 | +0.06 | 26.9% | 122 | 26.9% | -0.97 | 15.15 | 14.35 | 15.95 | — |
| — | 0.01 | 0.35 | 0.18 | +0.04 | 26.7% | 123 | 26.7% | -0.99 | 16.15 | 15.45 | 16.85 | — |
| — | 0.01 | 0.49 | 0.25 | +0.03 | 26.1% | 125 | 26.1% | -1.00 | 18.23 | 16.25 | 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.