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 | |
| — | 28.20 | 31.60 | 29.90 | +0.98 | 35.0% | 77.5 | 35.0% | -0.02 | 0.31 | 0.10 | 0.52 | — |
| — | 25.90 | 29.15 | 27.52 | +0.97 | 33.8% | 80 | 33.8% | -0.03 | 0.24 | 0.10 | 0.39 | — |
| — | 23.40 | 26.75 | 25.07 | +0.96 | 32.6% | 82.5 | 32.6% | -0.04 | 0.37 | 0.14 | 0.60 | — |
| — | 21.70 | 25.00 | 23.35 | +0.94 | 31.5% | 85 | 31.5% | -0.06 | 0.48 | 0.39 | 0.58 | — |
| — | 19.45 | 22.05 | 20.75 | +0.93 | 30.6% | 87.5 | 30.6% | -0.08 | 0.59 | 0.54 | 0.64 | — |
| — | 16.40 | 20.15 | 18.27 | +0.90 | 29.7% | 90 | 29.7% | -0.10 | 0.78 | 0.75 | 0.80 | — |
| — | 15.00 | 17.50 | 16.25 | +0.87 | 29.0% | 92.5 | 29.0% | -0.13 | 1.07 | 1.05 | 1.10 | — |
| — | 14.05 | 14.95 | 14.50 | +0.83 | 28.3% | 95 | 28.3% | -0.17 | 1.47 | 1.32 | 1.61 | — |
| — | 11.40 | 13.00 | 12.20 | +0.79 | 27.7% | 97.5 | 27.7% | -0.22 | 1.89 | 1.75 | 2.03 | — |
| — | 10.15 | 11.05 | 10.60 | +0.73 | 27.2% | 100 | 27.2% | -0.27 | 2.60 | 2.54 | 2.66 | — |
| — | 6.80 | 7.45 | 7.12 | +0.61 | 26.4% | 105 | 26.4% | -0.40 | 4.38 | 4.05 | 4.70 | — |
| — | 4.60 | 4.70 | 4.65 | +0.47 | 26.0% | 110 | 26.0% | -0.55 | 6.72 | 6.45 | 7.00 | — |
| — | 2.85 | 2.88 | 2.87 | +0.33 | 25.8% | 115 | 25.8% | -0.69 | 10.15 | 9.50 | 10.80 | — |
| — | 1.68 | 1.73 | 1.71 | +0.23 | 25.9% | 120 | 25.9% | -0.81 | 13.97 | 13.00 | 14.95 | — |
| — | 0.90 | 1.02 | 0.96 | +0.14 | 26.2% | 125 | 26.2% | -0.90 | 18.48 | 17.30 | 19.65 | — |
| — | 0.55 | 0.65 | 0.60 | +0.09 | 26.8% | 130 | 26.8% | -0.97 | 23.60 | 21.95 | 25.25 | — |
| — | 0.32 | 0.45 | 0.39 | +0.06 | 27.4% | 135 | 27.4% | -1.00 | 28.35 | 26.75 | 29.95 | — |
| — | 0.20 | 0.35 | 0.28 | +0.04 | 28.2% | 140 | 28.2% | -1.00 | 33.25 | 31.25 | 35.25 | — |
| — | — | 0.25 | — | +0.02 | 29.1% | 145 | 29.1% | -1.00 | 38.33 | 36.35 | 40.30 | — |
| — | 0.08 | 0.16 | 0.12 | +0.02 | 30.0% | 150 | 30.0% | -1.00 | 43.12 | 41.35 | 44.90 | — |
| — | — | 0.54 | — | +0.01 | 30.9% | 155 | 30.9% | -1.00 | 48.33 | 46.35 | 50.30 | — |
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.