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 | |
| — | 15.55 | 18.10 | 16.82 | +1.00 | 64.0% | 90 | 64.0% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 13.55 | 16.05 | 14.80 | +0.99 | 58.9% | 92 | 58.9% | -0.01 | — | — | 0.03 | — |
| — | 12.60 | 15.15 | 13.88 | +0.99 | 56.2% | 93 | 56.2% | -0.01 | — | — | 0.54 | — |
| — | 12.00 | 14.15 | 13.07 | +0.99 | 53.5% | 94 | — | — | 0.21 | 0.01 | 0.41 | — |
| — | 10.60 | 13.15 | 11.88 | — | — | 95 | 50.7% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 10.15 | 12.10 | 11.12 | — | — | 96 | — | — | 0.17 | 0.01 | 0.33 | — |
| — | 9.00 | 11.10 | 10.05 | +0.98 | 45.0% | 97 | 45.0% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 7.60 | 10.15 | 8.88 | +0.98 | 42.1% | 98 | 42.1% | -0.02 | — | — | 0.59 | — |
| — | 7.45 | 9.10 | 8.28 | +0.97 | 39.3% | 99 | 39.3% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 5.60 | 8.20 | 6.90 | +0.96 | 36.7% | 100 | 36.7% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 4.65 | 7.20 | 5.92 | +0.95 | 34.3% | 101 | 34.3% | -0.05 | 0.07 | 0.03 | 0.12 | — |
| — | 4.60 | 5.35 | 4.97 | +0.92 | 32.1% | 102 | 32.1% | -0.08 | 0.10 | 0.07 | 0.13 | — |
| — | 3.70 | 4.50 | 4.10 | +0.89 | 30.3% | 103 | 30.3% | -0.11 | 0.15 | 0.11 | 0.20 | — |
| — | 2.83 | 3.35 | 3.09 | +0.83 | 28.7% | 104 | 28.7% | -0.17 | 0.27 | 0.21 | 0.33 | — |
| — | 2.07 | 2.58 | 2.33 | +0.74 | 27.4% | 105 | 27.4% | -0.26 | 0.47 | 0.39 | 0.55 | — |
| — | 1.57 | 1.80 | 1.69 | +0.63 | 26.3% | 106 | 26.3% | -0.37 | 0.79 | 0.68 | 0.89 | — |
| — | 0.99 | 1.18 | 1.08 | +0.50 | 25.4% | 107 | 25.4% | -0.50 | 1.14 | 1.07 | 1.21 | — |
| — | 0.61 | 0.75 | 0.68 | +0.35 | 24.6% | 108 | 24.6% | -0.65 | 1.76 | 1.50 | 2.02 | — |
| — | 0.27 | 0.41 | 0.34 | +0.23 | 24.1% | 109 | 24.1% | -0.78 | 2.44 | 2.05 | 2.84 | — |
| — | 0.15 | 0.24 | 0.20 | +0.13 | 23.7% | 110 | 23.7% | -0.87 | 3.40 | 3.05 | 3.75 | — |
| — | 0.07 | 0.12 | 0.10 | +0.07 | 23.4% | 111 | 23.4% | -0.94 | 4.20 | 3.75 | 4.65 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 23.3% | 112 | 23.3% | -0.98 | 5.22 | 4.80 | 5.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 23.3% | 113 | 23.3% | -1.00 | 6.22 | 4.95 | 7.50 | — |
| — | — | 0.13 | — | +0.00 | 23.3% | 114 | 23.3% | -1.00 | 7.22 | 5.95 | 8.50 | — |
| — | — | 0.29 | — | +0.00 | 23.6% | 115 | 23.6% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 23.9% | 116 | 23.9% | -1.00 | 9.15 | 7.95 | 10.35 | — |
| — | — | 0.06 | — | +0.00 | 24.6% | 117 | 24.6% | -1.00 | 10.22 | 8.95 | 11.50 | — |
| — | — | 1.89 | — | +0.00 | 25.4% | 118 | 25.4% | -1.00 | 11.22 | 9.95 | 12.50 | — |
| — | — | 1.32 | — | +0.00 | 26.6% | 119 | 26.6% | -1.00 | 12.28 | 11.05 | 13.50 | — |
| — | — | 1.65 | — | +0.00 | 28.1% | 120 | 28.1% | -1.00 | 13.22 | 11.95 | 14.50 | — |
| — | — | 1.90 | — | +0.00 | 29.9% | 121 | 29.9% | -1.00 | 14.25 | 13.00 | 15.50 | — |
| — | — | 1.85 | — | +0.00 | 32.0% | 122 | 32.0% | -1.00 | 15.05 | 13.60 | 16.50 | — |
| — | — | 1.87 | — | +0.00 | 34.3% | 123 | 34.3% | -1.00 | 16.27 | 14.35 | 18.20 | — |
| — | — | 2.01 | — | +0.00 | 37.0% | 124 | 37.0% | -1.00 | 17.57 | 15.95 | 19.20 | — |
| — | — | 0.12 | — | +0.00 | 39.9% | 125 | 39.9% | -1.00 | 18.27 | 16.35 | 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.