Spot 106.72
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.50 | 18.90 | 17.20 | +1.00 | 38.7% | 90 | 38.7% | -0.00 | — | — | 0.67 | — |
| — | 14.55 | 17.90 | 16.23 | +1.00 | 37.3% | 91 | 37.3% | -0.00 | — | — | 1.15 | — |
| — | 14.65 | 16.90 | 15.78 | +1.00 | 35.9% | 92 | 35.9% | -0.00 | — | — | 1.15 | — |
| — | 12.55 | 15.90 | 14.22 | +1.00 | 34.5% | 93 | 34.5% | -0.00 | — | — | 0.17 | — |
| — | 11.50 | 14.90 | 13.20 | +1.00 | 33.2% | 94 | 33.2% | -0.00 | — | — | 0.17 | — |
| — | 11.05 | 13.25 | 12.15 | +1.00 | 32.0% | 95 | 32.0% | -0.00 | — | — | 0.05 | — |
| — | 10.60 | 12.90 | 11.75 | +0.99 | 30.8% | 96 | 30.8% | -0.01 | — | — | 0.42 | — |
| — | 8.60 | 11.90 | 10.25 | +0.99 | 29.6% | 97 | 29.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.55 | 10.90 | 9.22 | +0.99 | 28.3% | 98 | 28.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 7.25 | 9.95 | 8.60 | +0.98 | 27.0% | 99 | 27.0% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 5.55 | 8.50 | 7.03 | +0.96 | 25.6% | 100 | 25.6% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 4.65 | 6.60 | 5.62 | +0.94 | 24.3% | 101 | 24.3% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 4.75 | 5.10 | 4.92 | +0.90 | 23.1% | 102 | 23.1% | -0.10 | 0.11 | 0.10 | 0.12 | — |
| — | 3.10 | 4.65 | 3.88 | +0.86 | 22.2% | 103 | 22.2% | -0.14 | 0.25 | 0.17 | 0.33 | — |
| — | 2.66 | 3.65 | 3.15 | +0.79 | 21.5% | 104 | 21.5% | -0.21 | 0.40 | 0.32 | 0.48 | — |
| — | 2.30 | 2.67 | 2.48 | +0.71 | 21.2% | 105 | 21.2% | -0.29 | 0.57 | 0.55 | 0.60 | — |
| — | 1.66 | 1.79 | 1.73 | +0.61 | 21.3% | 106 | 21.3% | -0.40 | 0.90 | 0.84 | 0.95 | — |
| — | 1.15 | 1.32 | 1.24 | +0.49 | 21.5% | 107 | 21.5% | -0.51 | 1.44 | 1.34 | 1.54 | — |
| — | 0.75 | 0.82 | 0.79 | +0.38 | 21.6% | 108 | 21.6% | -0.63 | 2.00 | 1.90 | 2.09 | — |
| — | 0.46 | 0.63 | 0.55 | +0.28 | 21.6% | 109 | 21.6% | -0.73 | 2.58 | 2.32 | 2.85 | — |
| — | 0.28 | 0.30 | 0.29 | +0.19 | 21.9% | 110 | 21.9% | -0.82 | 3.48 | 3.30 | 3.65 | — |
| — | 0.13 | 0.20 | 0.17 | +0.13 | 22.5% | 111 | 22.5% | -0.88 | 4.04 | 2.77 | 5.30 | — |
| — | 0.10 | 0.12 | 0.11 | +0.09 | 23.3% | 112 | 23.3% | -0.92 | 4.72 | 3.75 | 5.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 24.2% | 113 | 24.2% | -0.95 | 5.67 | 4.65 | 6.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 25.2% | 114 | 25.2% | -0.97 | 6.85 | 5.20 | 8.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 26.3% | 115 | 26.3% | -0.98 | 7.97 | 6.40 | 9.55 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 27.2% | 116 | 27.2% | -0.99 | 8.85 | 7.20 | 10.50 | — |
| — | — | 0.03 | — | +0.02 | 27.9% | 117 | 27.9% | -1.00 | 10.12 | 9.10 | 11.15 | — |
| — | — | 0.04 | — | +0.01 | 28.6% | 118 | 28.6% | -1.00 | 10.85 | 9.20 | 12.50 | — |
| — | — | 0.07 | — | +0.01 | 29.2% | 119 | 29.2% | -1.00 | 11.93 | 10.20 | 13.65 | — |
| — | — | 0.05 | — | +0.01 | 29.9% | 120 | 29.9% | -1.00 | 13.10 | 11.65 | 14.55 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 121 | 30.6% | -1.00 | 13.88 | 12.20 | 15.55 | — |
| — | — | 0.24 | — | +0.00 | 31.4% | 122 | 31.4% | -1.00 | 14.88 | 13.20 | 16.55 | — |
| — | — | 0.05 | — | +0.00 | 32.3% | 123 | 32.3% | -1.00 | 15.88 | 14.20 | 17.55 | — |
| — | — | 0.05 | — | +0.00 | 33.1% | 124 | 33.1% | -1.00 | 16.93 | 15.20 | 18.65 | — |
| — | — | 0.05 | — | +0.00 | 34.0% | 125 | 34.0% | -1.00 | 17.93 | 16.20 | 19.65 | — |
| — | — | 0.60 | — | +0.00 | 35.0% | 126 | 35.0% | -1.00 | 18.93 | 17.20 | 20.65 | — |
| — | — | 0.82 | — | +0.00 | 35.9% | 127 | 35.9% | -1.00 | 19.93 | 18.20 | 21.65 | — |
| — | — | 0.10 | — | +0.00 | 36.9% | 128 | 36.9% | -1.00 | 21.05 | 19.45 | 22.65 | — |
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.