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 | |
| — | 15.00 | 18.80 | 16.90 | +1.00 | 34.7% | 90 | 34.7% | -0.00 | — | — | 0.37 | — |
| — | 14.40 | 17.95 | 16.18 | +1.00 | 33.8% | 91 | 33.8% | -0.00 | — | — | 0.05 | — |
| — | 13.60 | 16.95 | 15.28 | +1.00 | 32.9% | 92 | 32.9% | -0.00 | — | — | 0.17 | — |
| — | 12.60 | 15.95 | 14.28 | +1.00 | 32.1% | 93 | 32.1% | -0.00 | — | — | 1.15 | — |
| — | 11.65 | 14.90 | 13.28 | +0.99 | 31.2% | 94 | 31.2% | -0.01 | — | — | 1.15 | — |
| — | 10.60 | 13.90 | 12.25 | +0.99 | 30.2% | 95 | 30.2% | -0.01 | — | — | 0.07 | — |
| — | 9.60 | 12.85 | 11.22 | +0.99 | 29.3% | 96 | 29.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 8.65 | 11.90 | 10.28 | +0.98 | 28.4% | 97 | 28.4% | -0.02 | — | — | 0.09 | — |
| — | 7.70 | 10.25 | 8.97 | +0.97 | 27.5% | 98 | 27.5% | -0.03 | — | — | 0.09 | — |
| — | 6.70 | 9.85 | 8.28 | +0.96 | 26.7% | 99 | 26.7% | -0.04 | — | — | 0.09 | — |
| — | 5.75 | 9.05 | 7.40 | +0.94 | 25.9% | 100 | 25.9% | -0.06 | 0.10 | 0.07 | 0.14 | — |
| — | 4.75 | 8.10 | 6.42 | +0.92 | 25.1% | 101 | 25.1% | -0.08 | 0.16 | 0.14 | 0.18 | — |
| — | 4.30 | 6.85 | 5.58 | +0.88 | 24.5% | 102 | 24.5% | -0.12 | 0.27 | 0.13 | 0.41 | — |
| — | 2.65 | 6.05 | 4.35 | +0.83 | 24.0% | 103 | 24.0% | -0.17 | 0.40 | 0.37 | 0.43 | — |
| — | 2.90 | 4.20 | 3.55 | +0.77 | 23.6% | 104 | 23.6% | -0.23 | 0.59 | 0.55 | 0.63 | — |
| — | 2.72 | 2.99 | 2.85 | +0.69 | 23.4% | 105 | 23.4% | -0.31 | 0.87 | 0.83 | 0.91 | — |
| — | 2.09 | 2.23 | 2.16 | +0.60 | 23.3% | 106 | 23.3% | -0.41 | 1.22 | 1.17 | 1.27 | — |
| — | 1.55 | 1.66 | 1.60 | +0.50 | 23.3% | 107 | 23.3% | -0.50 | 1.69 | 1.64 | 1.73 | — |
| — | 1.15 | 1.22 | 1.19 | +0.41 | 23.3% | 108 | 23.3% | -0.60 | 2.24 | 2.17 | 2.31 | — |
| — | 0.77 | 0.86 | 0.81 | +0.32 | 23.4% | 109 | 23.4% | -0.69 | 2.94 | 2.44 | 3.45 | — |
| — | 0.55 | 0.58 | 0.56 | +0.24 | 23.6% | 110 | 23.6% | -0.77 | 3.75 | 3.30 | 4.20 | — |
| — | 0.35 | 0.42 | 0.39 | +0.18 | 23.9% | 111 | 23.9% | -0.84 | 4.78 | 3.20 | 6.35 | — |
| — | 0.21 | 0.27 | 0.24 | +0.13 | 24.2% | 112 | 24.2% | -0.88 | 5.42 | 4.15 | 6.70 | — |
| — | 0.13 | 0.24 | 0.18 | +0.09 | 24.5% | 113 | 24.5% | -0.92 | 6.30 | 5.05 | 7.55 | — |
| — | 0.08 | 0.14 | 0.11 | +0.06 | 25.0% | 114 | 25.0% | -0.95 | 7.33 | 6.10 | 8.55 | — |
| — | 0.07 | 0.14 | 0.10 | +0.04 | 25.4% | 115 | 25.4% | -0.97 | 8.18 | 7.45 | 8.90 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 25.9% | 116 | 25.9% | -0.99 | 9.32 | 8.05 | 10.60 | — |
| — | 0.02 | 0.23 | 0.12 | +0.02 | 26.4% | 117 | 26.4% | -1.00 | 10.05 | 8.50 | 11.60 | — |
| — | 0.01 | 0.47 | 0.24 | +0.01 | 26.9% | 118 | 26.9% | -1.00 | 11.03 | 9.50 | 12.55 | — |
| — | — | 0.13 | — | +0.01 | 27.4% | 119 | 27.4% | -1.00 | 12.07 | 10.60 | 13.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 27.9% | 120 | 27.9% | -1.00 | 13.32 | 12.10 | 14.55 | — |
| — | — | 1.35 | — | +0.00 | 28.4% | 121 | — | — | 14.03 | 12.45 | 15.60 | — |
| — | — | 0.51 | — | — | — | 122 | — | — | 15.57 | 13.95 | 17.20 | — |
| — | — | 0.05 | — | — | — | 123 | — | — | 16.00 | 14.45 | 17.55 | — |
| — | — | 0.75 | — | — | — | 124 | 30.1% | -1.00 | 17.25 | 15.95 | 18.55 | — |
| — | — | 0.07 | — | +0.00 | 30.6% | 125 | 30.6% | -1.00 | 18.15 | 16.75 | 19.55 | — |
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.