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 | |
| — | 50.40 | 53.45 | 51.92 | — | — | 55 | 46.7% | -0.00 | — | — | 0.13 | — |
| — | 45.40 | 48.70 | 47.05 | +1.00 | 42.9% | 60 | — | — | — | — | 0.16 | — |
| — | 40.35 | 43.60 | 41.98 | +0.99 | 39.5% | 65 | — | — | 0.12 | 0.05 | 0.20 | — |
| — | 36.55 | 38.40 | 37.48 | +0.99 | 36.6% | 70 | 36.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 31.50 | 33.40 | 32.45 | +0.98 | 34.2% | 75 | — | — | 0.25 | 0.14 | 0.36 | — |
| — | 26.70 | 29.30 | 28.00 | — | — | 80 | — | — | 0.44 | 0.39 | 0.49 | — |
| — | 22.20 | 23.80 | 23.00 | +0.93 | 31.5% | 85 | 30.7% | -0.08 | 0.82 | 0.72 | 0.93 | — |
| — | 17.55 | 18.85 | 18.20 | — | — | 90 | — | — | 1.36 | 1.21 | 1.52 | — |
| — | 13.45 | 15.25 | 14.35 | — | — | 95 | 28.9% | -0.21 | 2.33 | 2.25 | 2.42 | — |
| — | 10.25 | 11.10 | 10.68 | +0.70 | 28.0% | 100 | 28.0% | -0.31 | 3.77 | 3.65 | 3.90 | — |
| — | 7.55 | 8.10 | 7.83 | +0.59 | 27.6% | 105 | 27.6% | -0.42 | 5.70 | 5.60 | 5.80 | — |
| — | 5.25 | 5.60 | 5.42 | +0.47 | 27.3% | 110 | — | — | 8.25 | 8.15 | 8.35 | — |
| — | 3.50 | 3.80 | 3.65 | +0.36 | 27.3% | 115 | 27.3% | -0.65 | 11.68 | 10.85 | 12.50 | — |
| — | 2.27 | 2.53 | 2.40 | +0.27 | 27.4% | 120 | 27.4% | -0.75 | 15.25 | 14.85 | 15.65 | — |
| — | 1.50 | 1.64 | 1.57 | +0.19 | 27.6% | 125 | 27.6% | -0.83 | 19.77 | 19.10 | 20.45 | — |
| — | 0.97 | 1.09 | 1.03 | +0.13 | 27.9% | 130 | 27.9% | -0.90 | 23.70 | 22.55 | 24.85 | — |
| — | 0.59 | 0.79 | 0.69 | +0.09 | 28.4% | 135 | 28.4% | -0.96 | 28.48 | 27.60 | 29.35 | — |
| — | 0.43 | 0.52 | 0.47 | +0.07 | 28.9% | 140 | 28.9% | -1.00 | 33.67 | 31.65 | 35.70 | — |
| — | 0.30 | 0.48 | 0.39 | +0.05 | 29.6% | 145 | 29.6% | -1.00 | 38.60 | 36.90 | 40.30 | — |
| — | 0.21 | 0.30 | 0.26 | +0.03 | 30.3% | 150 | 30.3% | -1.00 | 43.60 | 42.25 | 44.95 | — |
| — | 0.16 | 0.35 | 0.26 | +0.02 | 31.1% | 155 | 31.1% | -1.00 | 48.23 | 46.75 | 49.70 | — |
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.