Spot 106.66
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 29.55 | 31.30 | 30.43 | +0.96 | 41.6% | 77.5 | 41.6% | -0.04 | 0.34 | 0.24 | 0.44 | — |
| — | 27.15 | 28.55 | 27.85 | +0.94 | 41.0% | 80 | 41.0% | -0.06 | 0.51 | 0.45 | 0.56 | — |
| — | 25.05 | 26.65 | 25.85 | +0.93 | 40.3% | 82.5 | 40.3% | -0.07 | 0.60 | 0.39 | 0.81 | — |
| — | 22.80 | 23.55 | 23.18 | +0.91 | 39.8% | 85 | 39.8% | -0.09 | 0.95 | 0.88 | 1.02 | — |
| — | 20.70 | 22.25 | 21.48 | +0.88 | 39.3% | 87.5 | 39.3% | -0.12 | 1.11 | 0.90 | 1.32 | — |
| — | 18.70 | 20.35 | 19.52 | +0.85 | 38.8% | 90 | 38.8% | -0.15 | 1.62 | 1.47 | 1.78 | — |
| — | 16.70 | 18.95 | 17.82 | +0.82 | 38.4% | 92.5 | 38.4% | -0.19 | 2.10 | 1.96 | 2.25 | — |
| — | 14.80 | 15.15 | 14.97 | +0.78 | 38.0% | 95 | 38.0% | -0.23 | 2.75 | 2.52 | 2.99 | — |
| — | 13.00 | 13.40 | 13.20 | +0.73 | 37.7% | 97.5 | 37.7% | -0.27 | 3.45 | 3.30 | 3.60 | — |
| — | 11.10 | 12.20 | 11.65 | +0.69 | 37.4% | 100 | 37.4% | -0.32 | 4.30 | 4.15 | 4.45 | — |
| — | 8.35 | 9.10 | 8.72 | +0.58 | 36.9% | 105 | 36.9% | -0.42 | 6.40 | 6.15 | 6.65 | — |
| — | 6.25 | 6.40 | 6.33 | +0.48 | 36.6% | 110 | 36.6% | -0.53 | 9.03 | 8.90 | 9.15 | — |
| — | 4.20 | 4.70 | 4.45 | +0.38 | 36.4% | 115 | 36.4% | -0.63 | 12.60 | 12.00 | 13.20 | — |
| 3,156 | 2.98 | 3.20 | 3.09 | +0.29 | 36.4% | 120 | 36.4% | -0.73 | 15.60 | 15.20 | 16.00 | — |
| — | 2.04 | 2.20 | 2.12 | +0.22 | 36.5% | 125 | 36.5% | -0.81 | 19.57 | 19.05 | 20.10 | — |
| — | 1.40 | 1.60 | 1.50 | +0.16 | 36.7% | 130 | 36.7% | -0.87 | 23.90 | 23.25 | 24.55 | — |
| — | 0.92 | 1.00 | 0.96 | +0.11 | 36.9% | 135 | 36.9% | -0.92 | 28.05 | 26.90 | 29.20 | — |
| — | 0.63 | 0.71 | 0.67 | +0.08 | 37.3% | 140 | 37.3% | -0.96 | 32.92 | 31.75 | 34.10 | — |
| — | 0.43 | 0.65 | 0.54 | +0.06 | 37.7% | 145 | 37.7% | -0.98 | 38.60 | 36.65 | 40.55 | — |
| — | 0.30 | 0.42 | 0.36 | +0.04 | 38.2% | 150 | 38.2% | -0.99 | 43.65 | 41.60 | 45.70 | — |
| — | 0.12 | 0.25 | 0.18 | +0.03 | 38.7% | 155 | 38.7% | -1.00 | 48.48 | 46.60 | 50.35 | — |
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.