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 | |
| — | 15.80 | 18.00 | 16.90 | +0.98 | 30.8% | 90 | 30.8% | -0.02 | — | — | 0.13 | — |
| — | 13.30 | 17.15 | 15.22 | +0.97 | 29.4% | 92 | 29.4% | -0.03 | 0.16 | 0.05 | 0.27 | — |
| — | 12.40 | 16.30 | 14.35 | +0.96 | 28.8% | 93 | 28.8% | -0.04 | — | — | 0.18 | — |
| — | 11.75 | 13.85 | 12.80 | +0.95 | 28.2% | 94 | 28.2% | -0.05 | — | — | 0.50 | — |
| — | 11.05 | 13.60 | 12.32 | +0.94 | 27.6% | 95 | 27.6% | -0.06 | 0.20 | 0.14 | 0.25 | — |
| — | 10.05 | 13.15 | 11.60 | +0.93 | 27.0% | 96 | 27.0% | -0.08 | 0.21 | 0.11 | 0.32 | — |
| — | 9.10 | 12.50 | 10.80 | +0.91 | 26.5% | 97 | 26.5% | -0.09 | 0.30 | 0.22 | 0.38 | — |
| — | 8.25 | 10.65 | 9.45 | +0.89 | 26.0% | 98 | 26.0% | -0.11 | 0.36 | 0.24 | 0.48 | — |
| — | 7.35 | 10.00 | 8.68 | +0.87 | 25.5% | 99 | 25.5% | -0.13 | 0.60 | 0.25 | 0.96 | — |
| — | 6.50 | 9.40 | 7.95 | +0.84 | 25.0% | 100 | 25.0% | -0.16 | 0.62 | 0.54 | 0.71 | — |
| — | 6.25 | 8.25 | 7.25 | +0.81 | 24.6% | 101 | 24.6% | -0.19 | 0.71 | 0.42 | 1.01 | — |
| — | 4.85 | 7.50 | 6.17 | +0.77 | 24.3% | 102 | 24.3% | -0.23 | 0.88 | 0.59 | 1.16 | — |
| — | 4.25 | 5.90 | 5.08 | +0.73 | 24.0% | 103 | 24.0% | -0.27 | 1.35 | 1.21 | 1.50 | — |
| — | 3.40 | 6.05 | 4.72 | +0.68 | 23.7% | 104 | 23.7% | -0.32 | 1.56 | 1.07 | 2.06 | — |
| — | 4.00 | 4.20 | 4.10 | +0.63 | 23.4% | 105 | 23.4% | -0.37 | 1.93 | 1.86 | 2.00 | — |
| — | 3.45 | 3.60 | 3.52 | +0.58 | 23.2% | 106 | 23.2% | -0.43 | 2.37 | 2.26 | 2.48 | — |
| — | 2.70 | 3.20 | 2.95 | +0.52 | 23.1% | 107 | 23.1% | -0.48 | 2.54 | 2.09 | 3.00 | — |
| — | 2.15 | 2.68 | 2.42 | +0.47 | 23.0% | 108 | 23.0% | -0.54 | 3.35 | 2.60 | 4.10 | — |
| — | 1.60 | 2.61 | 2.10 | +0.41 | 22.9% | 109 | 22.9% | -0.60 | 4.35 | 3.45 | 5.25 | — |
| — | 1.56 | 1.85 | 1.71 | +0.36 | 22.8% | 110 | 22.8% | -0.65 | 4.55 | 4.10 | 5.00 | — |
| — | 0.97 | 1.60 | 1.28 | +0.31 | 22.8% | 111 | 22.8% | -0.70 | 5.25 | 3.95 | 6.55 | — |
| — | 0.75 | 1.43 | 1.09 | +0.27 | 22.8% | 112 | 22.8% | -0.75 | 6.03 | 5.80 | 6.25 | — |
| — | 0.75 | 1.30 | 1.02 | +0.22 | 22.8% | 113 | 22.8% | -0.80 | 6.95 | 6.25 | 7.65 | — |
| — | 0.55 | 1.18 | 0.86 | +0.19 | 22.9% | 114 | 22.9% | -0.84 | 7.70 | 6.45 | 8.95 | — |
| — | 0.54 | 0.62 | 0.58 | +0.15 | 23.0% | 115 | 23.0% | -0.87 | 8.60 | 7.30 | 9.90 | — |
| 507 | 0.39 | 0.52 | 0.46 | +0.13 | 23.1% | 116 | 23.1% | -0.90 | 9.62 | 8.55 | 10.70 | 0 |
| — | 0.29 | 0.69 | 0.49 | +0.10 | 23.3% | 117 | 23.3% | -0.93 | 10.38 | 9.05 | 11.70 | — |
| — | 0.25 | 0.31 | 0.28 | +0.08 | 23.5% | 118 | 23.5% | -0.95 | 10.95 | 9.25 | 12.65 | — |
| — | 0.07 | 0.43 | 0.25 | +0.07 | 23.7% | 119 | 23.7% | -0.97 | 12.53 | 10.90 | 14.15 | — |
| — | 0.16 | 0.20 | 0.18 | +0.06 | 23.9% | 120 | 23.9% | -0.98 | 13.15 | 11.20 | 15.10 | — |
| — | — | 0.55 | — | +0.05 | 24.2% | 121 | 24.2% | -0.99 | 14.40 | 12.60 | 16.20 | — |
| — | — | 0.17 | — | +0.04 | 24.5% | 122 | 24.5% | -1.00 | 15.40 | 13.70 | 17.10 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 24.8% | 123 | 24.8% | -1.00 | 16.18 | 14.15 | 18.20 | — |
| — | — | 0.15 | — | +0.02 | 25.1% | 124 | 25.1% | -1.00 | 17.30 | 15.40 | 19.20 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 25.5% | 125 | 25.5% | -1.00 | 17.55 | 16.30 | 18.80 | — |
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.