Spot 106.79
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.65 | 20.55 | 19.10 | +1.00 | 65.7% | 87.5 | 65.7% | +0.00 | — | — | 0.01 | — |
| — | 15.60 | 18.05 | 16.82 | +1.00 | 61.7% | 90 | 61.7% | +0.00 | — | — | 0.01 | — |
| — | 15.15 | 17.65 | 16.40 | +1.00 | 60.0% | 91 | 60.0% | +0.00 | — | — | 0.53 | — |
| — | 13.55 | 15.85 | 14.70 | +1.00 | 58.5% | 92 | 58.5% | +0.00 | — | — | 2.13 | — |
| — | 13.10 | 15.35 | 14.22 | +1.00 | 57.8% | 92.5 | 57.8% | -0.00 | — | — | 0.06 | — |
| — | 13.15 | 15.15 | 14.15 | +1.00 | 57.1% | 93 | 57.1% | -0.00 | — | — | 0.01 | — |
| — | 11.80 | 14.15 | 12.97 | +1.00 | 55.8% | 94 | 55.8% | -0.00 | — | — | 2.13 | — |
| — | 10.75 | 13.05 | 11.90 | +1.00 | 54.5% | 95 | 54.5% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 11.85 | 10.82 | +1.00 | 53.3% | 96 | 53.3% | -0.00 | — | — | 2.13 | — |
| — | 8.30 | 9.90 | 9.10 | +1.00 | 52.1% | 97 | 52.1% | -0.00 | — | — | 0.01 | — |
| — | 8.00 | 10.55 | 9.28 | +1.00 | 51.5% | 97.5 | 51.5% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 10.65 | 8.97 | +1.00 | 50.8% | 98 | 50.8% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 9.65 | 8.12 | +1.00 | 49.4% | 99 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 6.70 | 6.95 | 6.83 | +1.00 | 47.5% | 100 | 47.5% | -0.00 | — | — | 0.03 | — |
| — | 3.85 | 6.00 | 4.92 | +0.99 | 44.9% | 101 | 44.9% | -0.01 | — | — | 0.01 | — |
| — | 4.50 | 5.00 | 4.75 | +0.99 | 40.8% | 102 | 40.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 2.53 | 5.10 | 3.81 | +0.98 | 34.7% | 103 | 34.7% | -0.02 | — | — | 0.05 | — |
| — | 2.68 | 2.99 | 2.83 | +0.96 | 28.7% | 104 | 28.7% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 1.84 | 1.97 | 1.91 | +0.90 | 25.3% | 105 | 25.3% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 1.01 | 1.08 | 1.04 | +0.73 | 24.0% | 106 | 24.0% | -0.27 | 0.22 | 0.20 | 0.24 | — |
| — | 0.44 | 0.46 | 0.45 | +0.45 | 24.5% | 107 | 24.5% | -0.55 | 0.64 | 0.61 | 0.66 | — |
| — | 0.15 | 0.17 | 0.16 | +0.20 | 24.8% | 108 | 24.8% | -0.80 | 1.32 | 1.27 | 1.38 | — |
| — | 0.04 | 0.07 | 0.06 | +0.08 | 28.0% | 109 | 28.0% | -0.92 | 2.17 | 2.05 | 2.29 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 32.2% | 110 | 32.2% | -0.96 | 3.23 | 3.15 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 35.7% | 111 | 35.7% | -0.98 | 5.05 | 3.90 | 6.20 | — |
| — | — | 0.01 | — | +0.01 | 37.9% | 112 | 37.9% | -1.00 | 5.53 | 4.60 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 39.0% | 113 | 39.0% | -1.00 | 6.08 | 4.35 | 7.80 | — |
| — | — | 0.02 | — | +0.00 | 39.4% | 114 | 39.4% | -1.00 | 7.58 | 6.70 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 115 | 39.4% | -1.00 | 8.78 | 8.05 | 9.50 | — |
| — | — | 0.06 | — | +0.00 | 39.3% | 116 | 39.3% | -1.00 | 9.20 | 7.95 | 10.45 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 117 | 39.3% | -1.00 | 10.32 | 8.90 | 11.75 | — |
| — | — | 0.10 | — | +0.00 | 39.3% | 118 | 39.3% | -1.00 | 11.32 | 9.90 | 12.75 | — |
| — | — | 0.05 | — | +0.00 | 39.3% | 119 | 39.3% | -1.00 | 12.45 | 11.15 | 13.75 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 120 | 39.3% | -1.00 | 13.22 | 11.95 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 40.2% | 125 | 40.2% | -1.00 | 18.23 | 16.95 | 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.