Spot 106.40
· 240 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.45 | 53.90 | 52.17 | +1.00 | 51.0% | 55 | 51.0% | -0.00 | — | — | 0.12 | — |
| — | 45.65 | 48.30 | 46.98 | +1.00 | 46.4% | 60 | 46.4% | -0.00 | — | — | 0.12 | — |
| — | 41.10 | 44.10 | 42.60 | +0.99 | 42.5% | 65 | 42.5% | -0.01 | 0.10 | 0.04 | 0.15 | — |
| — | 35.85 | 38.45 | 37.15 | +0.99 | 39.2% | 70 | 39.2% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 31.35 | 34.10 | 32.73 | +0.98 | 36.4% | 75 | 36.4% | -0.02 | 0.17 | 0.12 | 0.22 | — |
| — | 27.10 | 28.65 | 27.88 | +0.97 | 34.1% | 80 | 34.1% | -0.04 | 0.29 | 0.25 | 0.34 | — |
| — | 21.85 | 24.65 | 23.25 | +0.94 | 32.2% | 85 | 32.2% | -0.07 | 0.55 | 0.52 | 0.58 | — |
| — | 17.60 | 19.40 | 18.50 | +0.89 | 30.7% | 90 | 30.7% | -0.12 | 1.06 | 1.00 | 1.12 | — |
| — | 13.70 | 15.05 | 14.38 | +0.82 | 29.6% | 95 | 29.6% | -0.20 | 2.00 | 1.83 | 2.17 | — |
| — | 9.50 | 10.85 | 10.18 | +0.72 | 28.7% | 100 | 28.7% | -0.30 | 3.25 | 3.15 | 3.35 | — |
| — | 7.00 | 7.60 | 7.30 | +0.59 | 28.2% | 105 | 28.2% | -0.42 | 5.17 | 4.95 | 5.40 | — |
| — | 4.55 | 5.00 | 4.78 | +0.46 | 28.0% | 110 | 28.0% | -0.55 | 7.92 | 7.65 | 8.20 | — |
| — | 2.95 | 3.20 | 3.08 | — | — | 115 | — | — | 11.25 | 10.85 | 11.65 | — |
| — | 1.74 | 2.06 | 1.90 | +0.24 | 28.2% | 120 | 28.2% | -0.78 | 15.18 | 14.40 | 15.95 | — |
| — | 1.00 | 1.32 | 1.16 | — | — | 125 | 28.6% | -0.86 | 19.45 | 18.65 | 20.25 | — |
| — | 0.61 | 0.89 | 0.75 | +0.11 | 29.1% | 130 | 29.1% | -0.92 | 23.50 | 22.40 | 24.60 | — |
| — | 0.40 | 0.53 | 0.47 | +0.07 | 29.9% | 135 | 29.9% | -0.97 | 28.43 | 27.25 | 29.60 | — |
| — | 0.23 | 0.46 | 0.34 | — | — | 140 | — | — | 33.50 | 31.85 | 35.15 | — |
| — | 0.17 | 0.33 | 0.25 | +0.03 | 31.6% | 145 | 31.6% | -1.00 | 38.58 | 37.45 | 39.70 | — |
| — | 0.11 | 0.25 | 0.18 | — | — | 150 | 32.6% | -1.00 | 43.25 | 41.90 | 44.60 | — |
| — | — | 0.42 | — | — | — | 155 | — | — | 48.55 | 46.75 | 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.