Spot 106.10
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 22.15 | 20.82 | — | — | 85 | 40.9% | -0.00 | — | — | 0.25 | — |
| — | 14.50 | 16.70 | 15.60 | +1.00 | 35.2% | 90 | 35.2% | -0.00 | — | — | 0.17 | — |
| — | 13.50 | 15.65 | 14.57 | +1.00 | 34.0% | 91 | 34.0% | -0.00 | — | — | 0.95 | — |
| — | 12.40 | 14.80 | 13.60 | +1.00 | 32.9% | 92 | 32.9% | -0.00 | — | — | 0.75 | — |
| — | 11.50 | 13.60 | 12.55 | +1.00 | 31.9% | 93 | 31.9% | -0.00 | — | — | 0.23 | — |
| — | 10.45 | 13.90 | 12.18 | +1.00 | 30.9% | 94 | 30.9% | -0.00 | — | — | 0.81 | — |
| — | 9.10 | 11.60 | 10.35 | +0.99 | 30.0% | 95 | 30.0% | -0.01 | — | — | 0.15 | — |
| — | 8.50 | 10.60 | 9.55 | +0.99 | 29.2% | 96 | 29.2% | -0.01 | — | — | 0.15 | — |
| — | 7.50 | 9.65 | 8.57 | +0.98 | 28.5% | 97 | 28.5% | -0.02 | — | — | 0.08 | — |
| — | 6.85 | 8.50 | 7.67 | +0.97 | 27.8% | 98 | 27.8% | -0.03 | — | — | 0.26 | — |
| — | 6.05 | 7.40 | 6.72 | +0.95 | 27.2% | 99 | 27.2% | -0.05 | 0.07 | 0.05 | 0.08 | — |
| — | 5.05 | 6.95 | 6.00 | +0.92 | 26.5% | 100 | 26.5% | -0.08 | 0.11 | 0.09 | 0.13 | — |
| — | 4.60 | 5.40 | 5.00 | +0.88 | 25.9% | 101 | 25.9% | -0.12 | 0.12 | 0.01 | 0.22 | — |
| — | 3.70 | 4.50 | 4.10 | +0.83 | 25.3% | 102 | 25.3% | -0.17 | 0.23 | 0.15 | 0.31 | — |
| — | 2.74 | 3.80 | 3.27 | +0.76 | 24.8% | 103 | 24.8% | -0.24 | 0.36 | 0.30 | 0.42 | — |
| — | 2.05 | 2.95 | 2.50 | +0.67 | 24.3% | 104 | 24.3% | -0.33 | 0.68 | 0.51 | 0.85 | — |
| — | 1.65 | 2.14 | 1.90 | +0.57 | 23.9% | 105 | 23.9% | -0.43 | 0.89 | 0.78 | 0.99 | — |
| — | 1.26 | 1.56 | 1.41 | +0.47 | 23.6% | 106 | 23.6% | -0.53 | 1.26 | 1.13 | 1.39 | — |
| — | 0.84 | 1.12 | 0.98 | +0.37 | 23.4% | 107 | 23.4% | -0.64 | 1.91 | 1.67 | 2.14 | — |
| 483 | 0.54 | 0.68 | 0.61 | +0.28 | 23.2% | 108 | 23.2% | -0.73 | 2.78 | 2.36 | 3.20 | — |
| 173 | 0.30 | 0.43 | 0.36 | +0.20 | 23.3% | 109 | 23.3% | -0.81 | 3.85 | 3.10 | 4.60 | — |
| — | 0.17 | 0.27 | 0.22 | +0.14 | 23.5% | 110 | 23.5% | -0.87 | 4.35 | 3.75 | 4.95 | — |
| — | 0.08 | 0.20 | 0.14 | +0.09 | 23.9% | 111 | 23.9% | -0.92 | 5.38 | 4.85 | 5.90 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 24.5% | 112 | 24.5% | -0.95 | 6.33 | 5.00 | 7.65 | 1 |
| — | 0.03 | 0.16 | 0.10 | — | — | 113 | — | — | 7.80 | 6.65 | 8.95 | — |
| — | 0.03 | 0.21 | 0.12 | — | — | 114 | 26.2% | -0.99 | 8.47 | 7.45 | 9.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 27.3% | 115 | 27.3% | -1.00 | 9.75 | 8.65 | 10.85 | — |
| — | — | 0.41 | — | +0.01 | 28.5% | 116 | 28.5% | -1.00 | 10.32 | 9.55 | 11.10 | — |
| — | — | 0.44 | — | +0.01 | 29.6% | 117 | 29.6% | -1.00 | 11.60 | 10.25 | 12.95 | — |
| — | — | 0.02 | — | +0.00 | 30.8% | 118 | 30.8% | -1.00 | 12.70 | 11.45 | 13.95 | — |
| — | — | 0.01 | — | +0.00 | 31.8% | 119 | 31.8% | -1.00 | 13.80 | 12.65 | 14.95 | — |
| — | — | 0.01 | — | +0.00 | 32.7% | 120 | 32.7% | -1.00 | 14.70 | 13.45 | 15.95 | — |
| — | — | 2.01 | — | +0.00 | 33.6% | 121 | 33.6% | -1.00 | 15.80 | 14.65 | 16.95 | — |
| — | — | 2.13 | — | +0.00 | 34.4% | 122 | 34.4% | -1.00 | 16.75 | 15.65 | 17.85 | — |
| — | — | 2.10 | — | +0.00 | 35.2% | 123 | 35.2% | -1.00 | 17.68 | 16.75 | 18.60 | — |
| — | — | 0.55 | — | +0.00 | 36.8% | 125 | 36.8% | -1.00 | 19.62 | 18.65 | 20.60 | — |
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.