Spot 106.79
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.45 | 18.85 | 17.15 | +1.00 | 40.0% | 90 | 40.0% | -0.00 | — | — | 0.10 | — |
| — | 13.90 | 17.85 | 15.88 | +1.00 | 39.3% | 91 | 39.3% | -0.00 | — | — | 0.62 | — |
| — | 13.45 | 16.85 | 15.15 | +1.00 | 38.6% | 92 | 38.6% | -0.00 | — | — | 0.71 | — |
| — | 11.90 | 15.85 | 13.88 | +1.00 | 38.0% | 93 | 38.0% | -0.00 | — | — | 0.72 | — |
| — | 10.90 | 14.85 | 12.88 | +1.00 | 37.3% | 94 | 37.3% | -0.00 | — | — | 0.12 | — |
| — | 9.90 | 13.65 | 11.78 | +1.00 | 36.7% | 95 | 36.7% | -0.00 | — | — | 0.07 | — |
| — | 9.50 | 12.85 | 11.18 | +1.00 | 36.1% | 96 | 36.1% | -0.00 | — | — | 0.05 | — |
| — | 8.50 | 11.75 | 10.12 | +1.00 | 35.4% | 97 | 35.4% | -0.00 | — | — | 0.22 | — |
| — | 7.50 | 10.65 | 9.07 | +1.00 | 34.8% | 98 | 34.8% | -0.00 | — | — | 0.02 | — |
| — | 6.50 | 9.85 | 8.18 | +0.99 | 34.1% | 99 | 34.1% | -0.01 | — | — | 0.03 | — |
| — | 6.75 | 8.70 | 7.72 | +0.99 | 33.2% | 100 | 33.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.60 | 7.75 | 6.17 | +0.97 | 31.9% | 101 | 31.9% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 3.55 | 5.90 | 4.72 | +0.96 | 30.4% | 102 | 30.4% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 2.57 | 4.40 | 3.48 | +0.92 | 28.6% | 103 | 28.6% | -0.08 | 0.10 | 0.09 | 0.10 | — |
| — | 2.95 | 3.10 | 3.02 | +0.87 | 27.1% | 104 | 27.1% | -0.13 | 0.18 | 0.17 | 0.19 | — |
| — | 2.16 | 2.24 | 2.20 | +0.77 | 26.0% | 105 | 26.0% | -0.23 | 0.34 | 0.33 | 0.36 | — |
| — | 1.43 | 1.53 | 1.48 | +0.63 | 25.8% | 106 | 25.8% | -0.37 | 0.64 | 0.60 | 0.68 | — |
| — | 0.91 | 0.95 | 0.93 | +0.48 | 25.8% | 107 | 25.8% | -0.52 | 1.07 | 1.04 | 1.10 | — |
| — | 0.50 | 0.54 | 0.52 | +0.32 | 25.4% | 108 | 25.4% | -0.68 | 1.68 | 1.62 | 1.74 | — |
| — | 0.25 | 0.28 | 0.27 | +0.19 | 25.2% | 109 | 25.2% | -0.81 | 2.58 | 2.35 | 2.81 | — |
| — | 0.13 | 0.14 | 0.14 | +0.11 | 25.9% | 110 | 25.9% | -0.90 | 3.42 | 2.83 | 4.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 27.3% | 111 | 27.3% | -0.94 | 4.25 | 3.55 | 4.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 29.2% | 112 | 29.2% | -0.97 | 5.30 | 4.05 | 6.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 31.3% | 113 | 31.3% | -0.98 | 6.25 | 4.95 | 7.55 | — |
| — | — | 0.02 | — | +0.02 | 33.2% | 114 | 33.2% | -0.99 | 7.15 | 6.45 | 7.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 34.5% | 115 | 34.5% | -1.00 | 8.28 | 7.05 | 9.50 | — |
| — | — | 0.05 | — | +0.00 | 35.1% | 116 | 35.1% | -1.00 | 8.85 | 7.25 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 117 | 35.3% | -1.00 | 9.97 | 8.40 | 11.55 | — |
| — | — | 0.22 | — | +0.00 | 35.4% | 118 | 35.4% | -1.00 | 11.38 | 10.15 | 12.60 | — |
| — | — | 0.01 | — | +0.00 | 35.5% | 119 | 35.5% | -1.00 | 12.53 | 10.95 | 14.10 | — |
| — | — | 0.01 | — | +0.00 | 35.7% | 120 | 35.7% | -1.00 | 13.18 | 11.80 | 14.55 | — |
| — | — | 1.00 | — | +0.00 | 36.1% | 121 | 36.1% | -1.00 | 14.25 | 12.95 | 15.55 | — |
| — | — | 0.74 | — | +0.00 | 36.4% | 122 | 36.4% | -1.00 | 15.10 | 13.65 | 16.55 | — |
| — | — | 0.21 | — | +0.00 | 36.9% | 123 | 36.9% | -1.00 | 16.40 | 15.25 | 17.55 | — |
| — | — | 1.34 | — | +0.00 | 37.4% | 124 | 37.4% | -1.00 | 17.18 | 15.80 | 18.55 | — |
| — | — | 0.59 | — | +0.00 | 37.9% | 125 | 37.9% | -1.00 | 18.25 | 16.95 | 19.55 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 126 | 38.5% | -1.00 | 19.60 | 18.10 | 21.10 | — |
| — | — | 0.01 | — | +0.00 | 39.1% | 127 | 39.1% | -1.00 | 20.23 | 18.90 | 21.55 | — |
| — | — | 0.47 | — | +0.00 | 39.7% | 128 | 39.7% | -1.00 | 21.25 | 19.90 | 22.60 | — |
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.