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 | |
| — | 15.70 | 18.25 | 16.98 | +0.99 | 46.4% | 90 | 46.4% | -0.01 | — | — | 1.35 | — |
| — | 13.70 | 16.25 | 14.97 | +0.99 | 40.9% | 92 | 40.9% | -0.01 | 0.09 | 0.01 | 0.17 | — |
| — | 12.70 | 15.30 | 14.00 | +0.98 | 38.3% | 93 | 38.3% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 11.70 | 14.30 | 13.00 | +0.98 | 36.0% | 94 | 36.0% | -0.02 | 0.17 | 0.01 | 0.32 | — |
| — | 11.25 | 13.30 | 12.28 | +0.98 | 33.8% | 95 | 33.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 9.70 | 12.30 | 11.00 | +0.98 | 31.8% | 96 | 31.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 8.70 | 11.30 | 10.00 | +0.97 | 30.0% | 97 | 30.0% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 8.45 | 10.20 | 9.32 | +0.97 | 28.4% | 98 | 28.4% | -0.03 | 0.12 | 0.03 | 0.20 | — |
| — | 7.65 | 8.65 | 8.15 | +0.95 | 27.1% | 99 | 27.1% | -0.05 | 0.13 | 0.07 | 0.19 | — |
| — | 6.70 | 7.55 | 7.12 | +0.94 | 25.9% | 100 | 25.9% | -0.06 | 0.21 | 0.13 | 0.29 | — |
| — | 5.80 | 6.70 | 6.25 | +0.91 | 25.0% | 101 | 25.0% | -0.09 | 0.23 | 0.06 | 0.40 | — |
| — | 4.95 | 5.70 | 5.33 | +0.88 | 24.3% | 102 | 24.3% | -0.12 | 0.40 | 0.28 | 0.52 | — |
| — | 4.05 | 4.90 | 4.47 | +0.83 | 23.8% | 103 | 23.8% | -0.17 | 0.46 | 0.24 | 0.67 | — |
| — | 3.30 | 4.10 | 3.70 | +0.76 | 23.4% | 104 | 23.4% | -0.23 | 0.59 | 0.44 | 0.75 | — |
| — | 2.73 | 3.20 | 2.96 | +0.69 | 23.1% | 105 | 23.1% | -0.31 | 0.96 | 0.87 | 1.05 | — |
| — | 2.04 | 2.39 | 2.21 | +0.61 | 22.9% | 106 | 22.9% | -0.40 | 1.28 | 1.09 | 1.48 | — |
| — | 1.51 | 1.97 | 1.74 | +0.51 | 22.8% | 107 | 22.8% | -0.49 | 1.81 | 1.61 | 2.01 | — |
| — | 1.04 | 1.38 | 1.21 | +0.42 | 22.8% | 108 | 22.8% | -0.59 | 2.34 | 2.10 | 2.58 | — |
| — | 0.67 | 1.01 | 0.84 | +0.33 | 22.9% | 109 | 22.9% | -0.68 | 2.87 | 2.44 | 3.30 | — |
| — | 0.40 | 0.71 | 0.56 | +0.25 | 23.1% | 110 | 23.1% | -0.76 | 3.62 | 3.15 | 4.10 | — |
| — | 0.35 | 0.48 | 0.41 | +0.19 | 23.5% | 111 | 23.5% | -0.82 | 4.42 | 3.85 | 5.00 | — |
| — | 0.09 | 0.40 | 0.24 | +0.14 | 23.9% | 112 | 23.9% | -0.87 | 5.33 | 4.80 | 5.85 | — |
| — | 0.08 | 0.28 | 0.18 | +0.10 | 24.5% | 113 | 24.5% | -0.91 | 6.22 | 5.65 | 6.80 | — |
| — | 0.05 | 0.25 | 0.15 | +0.08 | 25.1% | 114 | 25.1% | -0.94 | 7.17 | 6.60 | 7.75 | — |
| — | 0.01 | 0.21 | 0.11 | +0.06 | 25.7% | 115 | 25.7% | -0.96 | 8.22 | 6.95 | 9.50 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 26.3% | 116 | 26.3% | -0.98 | 9.22 | 7.95 | 10.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 27.0% | 117 | 27.0% | -0.99 | 10.35 | 9.20 | 11.50 | — |
| — | — | 1.40 | — | +0.02 | 27.6% | 118 | 27.6% | -1.00 | 11.35 | 10.20 | 12.50 | — |
| — | — | 1.38 | — | +0.02 | 28.1% | 119 | 28.1% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 0.60 | — | +0.01 | 28.6% | 120 | 28.6% | -1.00 | 13.22 | 11.95 | 14.50 | — |
| — | — | 1.40 | — | +0.01 | 28.9% | 121 | 28.9% | -1.00 | 14.22 | 12.95 | 15.50 | — |
| — | — | 1.39 | — | +0.00 | 29.1% | 122 | 29.1% | -1.00 | 15.20 | 13.90 | 16.50 | — |
| — | — | 1.36 | — | +0.00 | 29.1% | 123 | 29.1% | -1.00 | 16.20 | 14.90 | 17.50 | — |
| — | — | 1.35 | — | +0.00 | 28.9% | 124 | 28.9% | -1.00 | 17.20 | 15.95 | 18.45 | — |
| — | — | 0.24 | — | +0.00 | 28.5% | 125 | 28.5% | -1.00 | 18.25 | 17.00 | 19.50 | — |
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.