Spot 106.93
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.05 | 19.90 | 18.98 | +1.00 | 66.0% | 87.5 | 66.0% | -0.00 | — | — | 0.07 | — |
| — | 15.55 | 17.45 | 16.50 | +1.00 | 64.8% | 90 | 64.8% | -0.00 | — | — | 0.10 | — |
| — | 13.25 | 15.65 | 14.45 | +0.99 | 63.9% | 92.5 | 63.9% | -0.01 | — | — | 0.08 | — |
| — | 10.60 | 13.20 | 11.90 | +0.98 | 63.4% | 95 | 63.4% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 9.10 | 12.90 | 11.00 | +0.97 | 63.3% | 96 | 63.3% | -0.03 | — | — | 0.23 | — |
| — | 8.70 | 11.25 | 9.97 | +0.96 | 63.1% | 97 | 63.1% | -0.04 | — | — | 0.21 | — |
| — | 8.25 | 10.80 | 9.53 | +0.95 | 63.1% | 97.5 | 63.1% | -0.05 | — | — | 0.68 | — |
| — | 7.75 | 10.35 | 9.05 | +0.94 | 63.0% | 98 | 63.0% | -0.06 | — | — | 1.06 | — |
| — | 6.85 | 9.45 | 8.15 | +0.92 | 62.9% | 99 | 62.9% | -0.08 | — | — | 0.50 | — |
| — | 5.75 | 9.15 | 7.45 | +0.89 | 62.8% | 100 | 62.8% | -0.11 | 0.55 | 0.30 | 0.80 | — |
| — | 5.10 | 7.75 | 6.42 | +0.85 | 62.7% | 101 | 62.7% | -0.15 | 0.58 | 0.36 | 0.80 | — |
| — | 4.35 | 6.90 | 5.62 | +0.81 | 62.5% | 102 | 62.5% | -0.19 | 0.66 | 0.45 | 0.86 | — |
| — | 4.45 | 6.15 | 5.30 | +0.76 | 62.4% | 103 | 62.4% | -0.24 | 1.27 | 0.84 | 1.71 | — |
| — | 3.05 | 6.00 | 4.53 | +0.70 | 62.3% | 104 | 62.3% | -0.30 | 1.34 | 1.08 | 1.60 | — |
| — | 3.35 | 3.70 | 3.52 | +0.64 | 62.3% | 105 | 62.3% | -0.36 | 1.68 | 1.45 | 1.90 | — |
| — | 2.77 | 3.50 | 3.13 | +0.58 | 62.2% | 106 | 62.2% | -0.42 | 2.39 | 1.88 | 2.90 | — |
| — | 2.32 | 2.70 | 2.51 | +0.51 | 62.2% | 107 | 62.2% | -0.49 | 2.54 | 2.24 | 2.85 | — |
| — | 1.71 | 2.34 | 2.02 | +0.45 | 62.3% | 108 | 62.3% | -0.56 | 2.99 | 2.78 | 3.20 | — |
| — | 1.32 | 1.60 | 1.46 | +0.38 | 62.4% | 109 | 62.4% | -0.62 | 4.20 | 3.45 | 4.95 | — |
| — | 1.07 | 1.37 | 1.22 | +0.32 | 62.6% | 110 | 62.6% | -0.68 | 4.53 | 4.05 | 5.00 | — |
| — | 0.75 | 1.76 | 1.25 | +0.27 | 62.8% | 111 | 62.8% | -0.73 | 5.35 | 4.35 | 6.35 | — |
| — | 0.08 | 1.30 | 0.69 | +0.22 | 63.1% | 112 | 63.1% | -0.78 | 6.60 | 5.45 | 7.75 | — |
| — | 0.02 | 0.70 | 0.36 | +0.18 | 63.5% | 113 | 63.5% | -0.82 | 6.95 | 5.95 | 7.95 | — |
| — | 0.12 | 0.88 | 0.50 | +0.14 | 63.8% | 114 | 63.8% | -0.86 | 7.95 | 7.05 | 8.85 | — |
| — | 0.15 | 0.45 | 0.30 | +0.11 | 64.3% | 115 | 64.3% | -0.89 | 8.32 | 7.25 | 9.40 | — |
| — | 0.17 | 0.27 | 0.22 | +0.09 | 64.7% | 116 | 64.7% | -0.92 | 9.72 | 8.80 | 10.65 | — |
| — | 0.10 | 0.39 | 0.24 | +0.07 | 65.2% | 117 | 65.2% | -0.93 | 11.07 | 9.80 | 12.35 | — |
| — | 0.08 | 0.19 | 0.14 | +0.05 | 65.7% | 118 | 65.7% | -0.95 | 11.97 | 10.70 | 13.25 | — |
| — | 0.03 | 0.13 | 0.08 | +0.04 | 66.2% | 119 | 66.2% | -0.96 | 12.70 | 11.15 | 14.25 | — |
| — | — | 0.25 | — | +0.03 | 66.8% | 120 | 66.8% | -0.97 | 13.25 | 12.60 | 13.90 | — |
| — | — | 0.15 | — | +0.02 | 67.3% | 121 | 67.3% | -0.98 | 13.97 | 12.40 | 15.55 | — |
| — | — | 0.33 | — | +0.02 | 67.9% | 122 | 67.9% | -0.99 | 14.90 | 13.30 | 16.50 | — |
| — | — | 0.10 | — | +0.01 | 68.5% | 123 | 68.5% | -0.99 | 16.43 | 14.65 | 18.20 | — |
| — | 0.02 | 0.09 | 0.06 | +0.01 | 69.0% | 124 | 69.0% | -0.99 | 17.65 | 16.75 | 18.55 | — |
| — | — | 0.44 | — | +0.01 | 69.6% | 125 | 69.6% | -1.00 | 18.40 | 16.60 | 20.20 | — |
| — | — | 0.55 | — | +0.01 | 70.1% | 126 | 70.1% | -1.00 | 19.93 | 18.80 | 21.05 | — |
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.