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 | |
| — | 30.95 | 32.80 | 31.88 | +0.91 | 39.9% | 77.5 | 39.9% | -0.09 | 1.26 | 1.03 | 1.49 | — |
| — | 28.85 | 30.70 | 29.77 | +0.89 | 39.5% | 80 | 39.5% | -0.11 | 1.63 | 1.51 | 1.75 | — |
| — | 26.75 | 28.60 | 27.68 | +0.87 | 39.1% | 82.5 | 39.1% | -0.13 | 1.91 | 1.59 | 2.22 | — |
| — | 24.90 | 26.65 | 25.77 | +0.85 | 38.7% | 85 | 38.7% | -0.15 | 2.54 | 2.39 | 2.69 | — |
| — | 23.20 | 24.25 | 23.73 | +0.83 | 38.4% | 87.5 | 38.4% | -0.18 | 3.33 | 2.92 | 3.75 | — |
| — | 20.80 | 23.00 | 21.90 | +0.80 | 38.1% | 90 | 38.1% | -0.21 | 3.73 | 3.60 | 3.85 | — |
| — | 19.60 | 21.10 | 20.35 | +0.77 | 37.8% | 92.5 | 37.8% | -0.24 | 4.55 | 4.20 | 4.90 | — |
| — | 17.70 | 18.55 | 18.12 | +0.74 | 37.5% | 95 | 37.5% | -0.27 | 4.95 | 4.10 | 5.80 | — |
| — | 16.30 | 17.40 | 16.85 | +0.70 | 37.3% | 97.5 | 37.3% | -0.30 | 5.75 | 5.00 | 6.50 | — |
| — | 14.45 | 15.75 | 15.10 | +0.67 | 37.1% | 100 | 37.1% | -0.34 | 6.90 | 6.20 | 7.60 | — |
| — | 12.10 | 12.85 | 12.47 | +0.60 | 36.8% | 105 | 36.8% | -0.41 | 8.75 | 7.85 | 9.65 | — |
| — | 9.80 | 10.55 | 10.18 | +0.53 | 36.6% | 110 | 36.6% | -0.49 | 11.38 | 10.50 | 12.25 | — |
| — | 6.70 | 9.35 | 8.03 | +0.46 | 36.4% | 115 | 36.4% | -0.56 | 15.30 | 14.45 | 16.15 | — |
| — | 5.90 | 6.50 | 6.20 | +0.39 | 36.4% | 120 | — | — | 18.12 | 17.55 | 18.70 | — |
| — | 4.90 | 5.40 | 5.15 | — | — | 125 | — | — | 21.38 | 20.70 | 22.05 | — |
| — | 3.90 | 4.50 | 4.20 | +0.28 | 36.4% | 130 | 36.4% | -0.76 | 25.90 | 24.95 | 26.85 | — |
| — | 3.00 | 3.60 | 3.30 | +0.23 | 36.6% | 135 | 36.6% | -0.81 | 30.00 | 29.75 | 30.25 | — |
| — | 2.40 | 2.67 | 2.54 | +0.19 | 36.7% | 140 | 36.7% | -0.86 | 34.00 | 33.25 | 34.75 | — |
| — | 1.65 | 2.13 | 1.89 | +0.16 | 37.0% | 145 | 37.0% | -0.90 | 38.20 | 37.05 | 39.35 | — |
| — | 1.35 | 1.71 | 1.53 | +0.13 | 37.2% | 150 | 37.2% | -0.93 | 43.60 | 42.65 | 44.55 | — |
| — | 1.05 | 1.36 | 1.21 | +0.11 | 37.5% | 155 | 37.5% | -0.96 | 47.98 | 46.65 | 49.30 | — |
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.