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 | |
| — | 15.95 | 17.95 | 16.95 | +1.00 | 33.7% | 90 | 33.7% | -0.00 | — | — | 0.04 | — |
| — | 14.70 | 17.25 | 15.97 | +1.00 | 32.7% | 91 | 32.7% | -0.00 | — | — | 0.28 | — |
| — | 13.10 | 16.65 | 14.88 | +1.00 | 31.8% | 92 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 12.80 | 15.25 | 14.03 | +1.00 | 30.9% | 93 | 30.9% | -0.00 | — | — | 0.17 | — |
| — | 11.70 | 14.10 | 12.90 | +1.00 | 30.0% | 94 | 30.0% | -0.00 | — | — | 0.17 | — |
| — | 10.60 | 13.15 | 11.88 | +1.00 | 29.3% | 95 | 29.3% | -0.00 | — | — | 0.06 | — |
| — | 9.75 | 12.25 | 11.00 | +0.99 | 28.6% | 96 | 28.6% | -0.01 | — | — | 0.93 | — |
| — | 8.65 | 11.00 | 9.82 | +0.99 | 27.9% | 97 | 27.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 6.90 | 10.25 | 8.57 | +0.99 | 27.3% | 98 | 27.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 7.20 | 9.80 | 8.50 | +0.98 | 26.7% | 99 | 26.7% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 4.90 | 7.15 | 6.03 | +0.96 | 26.0% | 100 | 26.0% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 4.75 | 6.30 | 5.53 | +0.94 | 25.4% | 101 | 25.4% | -0.06 | 0.10 | 0.06 | 0.15 | — |
| — | 3.75 | 5.20 | 4.47 | +0.90 | 24.7% | 102 | 24.7% | -0.10 | 0.18 | 0.15 | 0.21 | — |
| — | 3.90 | 4.35 | 4.12 | +0.86 | 24.0% | 103 | 24.0% | -0.14 | 0.27 | 0.23 | 0.31 | — |
| — | 3.20 | 3.60 | 3.40 | +0.79 | 23.4% | 104 | 23.4% | -0.21 | 0.41 | 0.38 | 0.45 | — |
| — | 2.51 | 2.60 | 2.56 | +0.71 | 22.8% | 105 | 22.8% | -0.29 | 0.67 | 0.64 | 0.69 | — |
| — | 1.86 | 1.94 | 1.90 | +0.61 | 22.3% | 106 | 22.3% | -0.40 | 0.99 | 0.96 | 1.02 | — |
| — | 1.31 | 1.37 | 1.34 | +0.49 | 21.9% | 107 | 21.9% | -0.51 | 1.43 | 1.37 | 1.48 | — |
| — | 0.87 | 0.96 | 0.92 | +0.38 | 21.6% | 108 | 21.6% | -0.63 | 2.00 | 1.95 | 2.04 | — |
| — | 0.55 | 0.60 | 0.57 | +0.28 | 21.6% | 109 | 21.6% | -0.73 | 2.65 | 2.53 | 2.78 | — |
| — | 0.33 | 0.36 | 0.34 | +0.19 | 21.9% | 110 | 21.9% | -0.82 | 3.45 | 3.35 | 3.55 | — |
| — | 0.20 | 0.23 | 0.21 | +0.13 | 22.4% | 111 | 22.4% | -0.88 | 4.15 | 2.65 | 5.65 | — |
| — | 0.12 | 0.15 | 0.14 | +0.09 | 23.1% | 112 | 23.1% | -0.92 | 5.58 | 4.65 | 6.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 24.0% | 113 | 24.0% | -0.95 | 6.25 | 5.00 | 7.50 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 25.1% | 114 | 25.1% | -0.97 | 7.33 | 5.40 | 9.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 26.2% | 115 | 26.2% | -0.98 | 7.95 | 6.35 | 9.55 | — |
| — | 0.03 | 0.25 | 0.14 | +0.02 | 27.4% | 116 | 27.4% | -0.99 | 9.30 | 7.35 | 11.25 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 28.5% | 117 | 28.5% | -1.00 | 10.05 | 8.35 | 11.75 | — |
| — | 0.02 | 0.11 | 0.07 | +0.01 | 29.6% | 118 | 29.6% | -1.00 | 11.57 | 10.40 | 12.75 | — |
| — | — | 0.07 | — | +0.01 | 30.6% | 119 | 30.6% | -1.00 | 12.07 | 10.40 | 13.75 | — |
| — | — | 0.08 | — | +0.01 | 31.5% | 120 | 31.5% | -1.00 | 13.20 | 11.95 | 14.45 | — |
| — | — | 0.45 | — | +0.00 | 32.5% | 121 | 32.5% | -1.00 | 14.22 | 13.00 | 15.45 | — |
| — | — | 0.05 | — | +0.00 | 33.4% | 122 | 33.4% | -1.00 | 15.32 | 13.90 | 16.75 | — |
| — | — | 0.10 | — | +0.00 | 34.3% | 123 | 34.3% | -1.00 | 16.05 | 14.35 | 17.75 | — |
| — | — | 0.20 | — | +0.00 | 35.3% | 124 | 35.3% | -1.00 | 17.18 | 15.90 | 18.45 | 0 |
| — | — | 0.27 | — | +0.00 | 36.3% | 125 | 36.3% | -1.00 | 18.35 | 17.25 | 19.45 | — |
| 66 | — | 0.89 | — | +0.00 | 37.3% | 126 | 37.3% | -1.00 | 19.07 | 17.40 | 20.75 | — |
| — | — | 0.95 | — | +0.00 | 38.3% | 127 | 38.3% | -1.00 | 20.18 | 18.90 | 21.45 | — |
| — | — | 0.95 | — | +0.00 | 39.3% | 128 | 39.3% | -1.00 | 21.15 | 19.55 | 22.75 | — |
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.