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 | |
| — | 29.70 | 31.65 | 30.68 | +0.97 | 33.1% | 77.5 | 33.1% | -0.03 | 0.31 | 0.10 | 0.52 | — |
| — | 26.90 | 29.50 | 28.20 | +0.96 | 32.0% | 80 | 32.0% | -0.04 | 0.44 | 0.32 | 0.56 | — |
| — | 23.80 | 26.90 | 25.35 | +0.95 | 31.1% | 82.5 | 31.1% | -0.05 | 0.53 | 0.43 | 0.63 | — |
| — | 22.25 | 24.60 | 23.43 | +0.93 | 30.2% | 85 | 30.2% | -0.07 | 0.60 | 0.54 | 0.67 | — |
| — | 19.55 | 22.50 | 21.02 | +0.91 | 29.5% | 87.5 | 29.5% | -0.09 | 0.79 | 0.76 | 0.82 | — |
| — | 17.75 | 20.00 | 18.88 | +0.89 | 28.8% | 90 | 28.8% | -0.12 | 0.97 | 0.85 | 1.10 | — |
| — | 15.45 | 18.00 | 16.73 | +0.85 | 28.2% | 92.5 | 28.2% | -0.15 | 1.42 | 1.38 | 1.46 | — |
| — | 13.60 | 16.15 | 14.88 | +0.82 | 27.7% | 95 | 27.7% | -0.19 | 1.79 | 1.66 | 1.93 | — |
| — | 12.20 | 13.60 | 12.90 | +0.77 | 27.2% | 97.5 | 27.2% | -0.23 | 2.43 | 2.36 | 2.50 | — |
| — | 11.00 | 11.30 | 11.15 | +0.72 | 26.8% | 100 | 26.8% | -0.28 | 3.12 | 3.05 | 3.20 | — |
| — | 7.60 | 8.25 | 7.92 | +0.61 | 26.2% | 105 | 26.2% | -0.40 | 4.90 | 4.80 | 5.00 | — |
| — | 5.45 | 5.55 | 5.50 | +0.49 | 25.8% | 110 | 25.8% | -0.53 | 7.28 | 6.95 | 7.60 | — |
| — | 3.50 | 3.70 | 3.60 | +0.37 | 25.6% | 115 | 25.6% | -0.66 | 10.53 | 9.85 | 11.20 | — |
| — | 2.24 | 2.34 | 2.29 | +0.26 | 25.5% | 120 | 25.5% | -0.77 | 14.28 | 13.30 | 15.25 | — |
| — | 1.37 | 1.46 | 1.42 | +0.18 | 25.7% | 125 | 25.7% | -0.87 | 18.70 | 17.95 | 19.45 | — |
| — | 0.85 | 0.96 | 0.91 | +0.12 | 26.0% | 130 | 26.0% | -0.95 | 23.27 | 22.00 | 24.55 | — |
| — | 0.55 | 0.63 | 0.59 | +0.08 | 26.4% | 135 | 26.4% | -1.00 | 27.98 | 26.25 | 29.70 | — |
| — | 0.35 | 0.48 | 0.41 | +0.06 | 27.0% | 140 | 27.0% | -1.00 | 33.25 | 31.35 | 35.15 | — |
| — | 0.09 | 0.51 | 0.30 | +0.04 | 27.6% | 145 | 27.6% | -1.00 | 38.10 | 36.30 | 39.90 | — |
| — | 0.17 | 0.40 | 0.28 | +0.03 | 28.4% | 150 | 28.4% | -1.00 | 43.27 | 41.30 | 45.25 | — |
| — | 0.12 | 0.30 | 0.21 | +0.02 | 29.2% | 155 | 29.2% | -1.00 | 48.50 | 46.70 | 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.