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 | |
| — | 16.55 | 19.00 | 17.77 | +1.00 | 30.1% | 90 | 30.1% | -0.00 | — | — | 0.10 | — |
| — | 15.55 | 18.00 | 16.77 | +1.00 | 29.4% | 91 | 29.4% | -0.00 | — | — | 1.21 | — |
| — | 13.60 | 17.00 | 15.30 | +1.00 | 28.7% | 92 | 28.7% | -0.00 | — | — | 0.49 | — |
| — | 12.60 | 16.00 | 14.30 | +0.99 | 28.0% | 93 | 28.0% | -0.01 | — | — | 1.15 | — |
| — | 11.60 | 15.00 | 13.30 | +0.99 | 27.3% | 94 | 27.3% | -0.01 | — | — | 0.95 | — |
| — | 10.65 | 13.55 | 12.10 | +0.99 | 26.6% | 95 | 26.6% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 9.65 | 13.00 | 11.32 | +0.98 | 25.9% | 96 | 25.9% | -0.02 | — | — | 0.18 | — |
| — | 9.65 | 12.05 | 10.85 | +0.97 | 25.2% | 97 | 25.2% | -0.03 | — | — | 0.12 | — |
| — | 7.80 | 11.05 | 9.43 | +0.96 | 24.6% | 98 | 24.6% | -0.04 | — | — | 0.13 | — |
| — | 7.00 | 9.50 | 8.25 | +0.94 | 24.0% | 99 | 24.0% | -0.06 | 0.09 | 0.05 | 0.12 | — |
| — | 6.15 | 8.70 | 7.42 | +0.92 | 23.4% | 100 | 23.4% | -0.08 | 0.14 | 0.10 | 0.17 | — |
| — | 5.20 | 8.20 | 6.70 | +0.89 | 22.9% | 101 | 22.9% | -0.11 | 0.23 | 0.16 | 0.31 | — |
| — | 4.35 | 6.85 | 5.60 | +0.85 | 22.5% | 102 | 22.5% | -0.15 | 0.31 | 0.26 | 0.36 | — |
| — | 3.40 | 6.45 | 4.92 | +0.80 | 22.1% | 103 | 22.1% | -0.20 | 0.46 | 0.41 | 0.50 | — |
| — | 3.45 | 4.00 | 3.73 | +0.74 | 21.8% | 104 | 21.8% | -0.26 | 0.67 | 0.62 | 0.72 | — |
| — | 2.80 | 3.00 | 2.90 | +0.67 | 21.7% | 105 | 21.7% | -0.34 | 0.95 | 0.89 | 1.02 | — |
| — | 2.21 | 2.33 | 2.27 | +0.59 | 21.6% | 106 | 21.6% | -0.41 | 1.45 | 1.27 | 1.62 | — |
| — | 1.72 | 1.99 | 1.85 | +0.51 | 21.7% | 107 | 21.7% | -0.50 | 1.86 | 1.75 | 1.97 | — |
| — | 1.30 | 1.41 | 1.35 | +0.42 | 21.8% | 108 | 21.8% | -0.58 | 2.40 | 2.29 | 2.52 | — |
| — | 0.95 | 1.02 | 0.98 | +0.35 | 22.0% | 109 | 22.0% | -0.66 | 3.08 | 2.95 | 3.20 | — |
| — | 0.70 | 0.74 | 0.72 | +0.28 | 22.2% | 110 | 22.2% | -0.73 | 3.65 | 3.30 | 4.00 | — |
| — | 0.48 | 0.54 | 0.51 | +0.21 | 22.5% | 111 | 22.5% | -0.80 | 4.42 | 4.05 | 4.80 | — |
| — | 0.30 | 0.41 | 0.35 | +0.16 | 22.7% | 112 | 22.7% | -0.85 | 4.92 | 3.40 | 6.45 | — |
| — | 0.24 | 0.31 | 0.28 | +0.12 | 23.1% | 113 | 23.1% | -0.89 | 6.22 | 5.10 | 7.35 | — |
| — | 0.16 | 0.22 | 0.19 | +0.09 | 23.4% | 114 | 23.4% | -0.93 | 6.90 | 5.25 | 8.55 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 23.8% | 115 | 23.8% | -0.95 | 8.12 | 6.60 | 9.65 | — |
| — | 0.06 | 0.13 | 0.10 | +0.05 | 24.2% | 116 | 24.2% | -0.97 | 8.88 | 7.20 | 10.55 | — |
| — | 0.02 | 0.27 | 0.14 | +0.04 | 24.7% | 117 | 24.7% | -0.98 | 9.90 | 8.20 | 11.60 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 25.1% | 118 | — | — | 10.88 | 9.20 | 12.55 | — |
| — | — | 0.18 | — | — | — | 119 | — | — | 11.97 | 10.20 | 13.75 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 120 | 26.1% | -1.00 | 12.50 | 11.20 | 13.80 | — |
| — | — | 1.21 | — | +0.02 | 26.6% | 121 | 26.6% | -1.00 | 14.32 | 13.00 | 15.65 | — |
| — | — | 0.95 | — | +0.01 | 27.2% | 122 | 27.2% | -1.00 | 14.88 | 13.20 | 16.55 | — |
| — | — | 1.15 | — | +0.01 | 27.8% | 123 | 27.8% | -1.00 | 16.23 | 14.90 | 17.55 | — |
| — | — | 1.15 | — | +0.01 | 28.4% | 124 | 28.4% | -1.00 | 16.93 | 15.20 | 18.65 | — |
| — | — | 0.54 | — | +0.01 | 29.0% | 125 | 29.0% | -1.00 | 17.88 | 16.20 | 19.55 | — |
| — | — | 0.37 | — | +0.01 | 29.7% | 126 | 29.7% | -1.00 | 18.88 | 17.20 | 20.55 | — |
| — | — | 0.81 | — | +0.01 | 30.4% | 127 | 30.4% | -1.00 | 20.25 | 18.95 | 21.55 | — |
| — | — | 0.95 | — | +0.01 | 31.0% | 128 | 31.0% | -1.00 | 20.88 | 19.20 | 22.55 | — |
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.