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 | |
| — | 19.60 | 22.00 | 20.80 | +1.00 | 38.1% | 85 | 38.1% | -0.00 | — | — | 1.13 | — |
| — | 14.70 | 17.95 | 16.32 | +0.99 | 32.4% | 90 | 32.4% | -0.01 | — | — | 0.95 | — |
| — | 13.70 | 16.20 | 14.95 | +0.99 | 31.4% | 91 | 31.4% | -0.01 | — | — | 0.95 | — |
| — | 12.40 | 15.20 | 13.80 | +0.99 | 30.4% | 92 | 30.4% | -0.01 | — | — | 0.96 | — |
| — | 11.60 | 14.20 | 12.90 | +0.99 | 29.4% | 93 | 29.4% | -0.01 | — | — | 0.95 | — |
| — | 10.65 | 12.75 | 11.70 | +0.98 | 28.5% | 94 | 28.5% | -0.02 | — | — | 0.64 | — |
| — | 10.05 | 11.75 | 10.90 | +0.97 | 27.7% | 95 | 27.7% | -0.03 | — | — | 0.11 | — |
| — | 8.70 | 10.80 | 9.75 | +0.96 | 26.9% | 96 | 26.9% | -0.04 | — | — | 0.45 | — |
| — | 7.70 | 10.55 | 9.12 | +0.95 | 26.2% | 97 | 26.2% | -0.05 | — | — | 0.44 | — |
| — | 6.85 | 8.75 | 7.80 | +0.93 | 25.6% | 98 | 25.6% | -0.07 | 0.19 | 0.08 | 0.30 | — |
| — | 6.10 | 7.95 | 7.03 | +0.91 | 25.0% | 99 | 25.0% | -0.09 | — | — | 0.57 | — |
| — | 5.35 | 6.70 | 6.03 | +0.87 | 24.5% | 100 | 24.5% | -0.13 | 0.26 | 0.18 | 0.34 | — |
| — | 5.00 | 6.10 | 5.55 | +0.83 | 24.1% | 101 | 24.1% | -0.17 | 0.60 | 0.34 | 0.86 | — |
| — | 4.00 | 5.40 | 4.70 | +0.78 | 23.8% | 102 | 23.8% | -0.22 | 0.63 | 0.48 | 0.78 | — |
| — | 3.05 | 4.25 | 3.65 | +0.71 | 23.5% | 103 | 23.5% | -0.29 | 0.81 | 0.69 | 0.93 | — |
| — | 2.93 | 3.60 | 3.27 | +0.64 | 23.3% | 104 | 23.3% | -0.36 | 1.05 | 0.90 | 1.21 | — |
| — | 2.35 | 2.84 | 2.60 | +0.57 | 23.1% | 105 | 23.1% | -0.44 | 1.41 | 1.22 | 1.59 | — |
| 269 | 1.81 | 2.15 | 1.98 | — | — | 106 | — | — | 1.88 | 1.69 | 2.07 | — |
| — | 1.36 | 1.74 | 1.55 | — | — | 107 | 22.9% | -0.60 | 2.51 | 2.27 | 2.75 | — |
| — | 0.98 | 1.34 | 1.16 | +0.34 | 22.9% | 108 | 22.9% | -0.67 | 3.85 | 2.81 | 4.90 | — |
| — | 0.73 | 0.95 | 0.84 | +0.27 | 23.0% | 109 | 23.0% | -0.74 | 4.28 | 3.55 | 5.00 | — |
| — | 0.53 | 0.70 | 0.61 | +0.21 | 23.1% | 110 | 23.1% | -0.80 | 4.47 | 4.10 | 4.85 | — |
| — | 0.37 | 0.54 | 0.46 | +0.16 | 23.2% | 111 | 23.2% | -0.86 | 5.83 | 4.95 | 6.70 | — |
| — | — | 0.36 | — | +0.12 | 23.4% | 112 | 23.4% | -0.90 | 6.62 | 5.85 | 7.40 | — |
| — | 0.08 | 0.95 | 0.52 | +0.09 | 23.7% | 113 | 23.7% | -0.93 | 7.33 | 6.10 | 8.55 | — |
| — | 0.03 | 0.38 | 0.20 | +0.06 | 24.0% | 114 | 24.0% | -0.96 | 8.57 | 7.80 | 9.35 | — |
| — | 0.02 | 0.50 | 0.26 | +0.05 | 24.3% | 115 | 24.3% | -0.98 | 9.70 | 8.55 | 10.85 | — |
| — | — | 0.65 | — | +0.03 | 24.7% | 116 | 24.7% | -0.99 | 10.60 | 9.55 | 11.65 | — |
| — | — | 1.75 | — | +0.02 | 25.1% | 117 | 25.1% | -1.00 | 11.72 | 10.50 | 12.95 | — |
| — | — | 1.94 | — | +0.02 | 25.6% | 118 | 25.6% | -1.00 | 12.75 | 11.50 | 14.00 | — |
| — | — | 1.81 | — | +0.01 | 26.0% | 119 | 26.0% | -1.00 | 13.60 | 12.25 | 14.95 | — |
| — | — | 0.21 | — | +0.01 | 26.5% | 120 | 26.5% | -1.00 | 14.38 | 12.95 | 15.80 | — |
| — | — | 1.01 | — | +0.01 | 27.0% | 121 | 27.0% | -1.00 | 15.72 | 14.50 | 16.95 | — |
| — | — | 0.64 | — | +0.00 | 27.4% | 122 | 27.4% | -1.00 | 16.62 | 15.45 | 17.80 | — |
| — | — | 2.15 | — | +0.00 | 27.9% | 123 | 27.9% | -1.00 | 17.68 | 16.50 | 18.85 | — |
| — | — | 0.30 | — | +0.00 | 28.9% | 125 | 28.9% | -1.00 | 19.68 | 18.45 | 20.90 | — |
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.