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 | |
| — | 28.80 | 32.15 | 30.48 | +0.98 | 35.8% | 77.5 | 35.8% | -0.02 | 0.21 | 0.10 | 0.33 | — |
| — | 26.35 | 28.45 | 27.40 | +0.97 | 34.6% | 80 | 34.6% | -0.03 | 0.17 | 0.06 | 0.28 | — |
| — | 23.90 | 26.50 | 25.20 | +0.96 | 33.4% | 82.5 | 33.4% | -0.04 | 0.27 | 0.17 | 0.36 | — |
| — | 22.15 | 24.65 | 23.40 | +0.95 | 32.3% | 85 | 32.3% | -0.05 | 0.35 | 0.20 | 0.51 | — |
| — | 19.20 | 21.75 | 20.48 | +0.93 | 31.4% | 87.5 | 31.4% | -0.07 | 0.41 | 0.17 | 0.66 | — |
| — | 16.90 | 19.80 | 18.35 | +0.91 | 30.5% | 90 | 30.5% | -0.09 | 0.65 | 0.57 | 0.72 | — |
| — | 14.05 | 17.20 | 15.62 | +0.88 | 29.7% | 92.5 | 29.7% | -0.12 | 0.96 | 0.82 | 1.11 | — |
| — | 12.35 | 15.60 | 13.97 | +0.84 | 29.1% | 95 | 29.1% | -0.16 | 1.32 | 1.27 | 1.38 | — |
| — | 10.90 | 13.40 | 12.15 | +0.79 | 28.5% | 97.5 | 28.5% | -0.21 | 1.82 | 1.76 | 1.89 | — |
| — | 9.80 | 10.35 | 10.07 | +0.74 | 28.0% | 100 | 28.0% | -0.27 | 2.48 | 2.41 | 2.55 | — |
| — | 6.85 | 7.00 | 6.92 | +0.60 | 27.3% | 105 | 27.3% | -0.40 | 4.28 | 4.10 | 4.45 | — |
| — | 4.35 | 4.50 | 4.42 | +0.46 | 26.9% | 110 | 26.9% | -0.55 | 6.88 | 6.50 | 7.25 | — |
| — | 2.60 | 2.73 | 2.67 | +0.32 | 26.8% | 115 | 26.8% | -0.70 | 10.03 | 8.65 | 11.40 | — |
| — | 1.45 | 1.59 | 1.52 | +0.21 | 26.9% | 120 | 26.9% | -0.82 | 14.18 | 13.35 | 15.00 | — |
| — | 0.84 | 1.02 | 0.93 | +0.13 | 27.2% | 125 | 27.2% | -0.91 | 18.50 | 17.20 | 19.80 | — |
| — | 0.45 | 0.51 | 0.48 | +0.08 | 27.7% | 130 | 27.7% | -0.97 | 23.30 | 22.05 | 24.55 | — |
| — | 0.25 | 0.30 | 0.28 | +0.05 | 28.3% | 135 | 28.3% | -1.00 | 28.25 | 26.95 | 29.55 | — |
| — | 0.15 | 0.20 | 0.17 | +0.03 | 29.0% | 140 | 29.0% | -1.00 | 32.88 | 31.20 | 34.55 | — |
| — | 0.07 | 0.17 | 0.12 | +0.02 | 29.8% | 145 | 29.8% | -1.00 | 38.08 | 36.55 | 39.60 | — |
| — | 0.06 | 0.19 | 0.12 | +0.01 | 30.6% | 150 | 30.6% | -1.00 | 43.02 | 41.50 | 44.55 | — |
| — | — | 0.53 | — | +0.01 | 31.5% | 155 | 31.5% | -1.00 | 48.02 | 46.45 | 49.60 | — |
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.