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 | |
| — | 19.35 | 23.35 | 21.35 | +0.99 | 33.3% | 85 | 33.3% | -0.01 | — | — | 1.07 | — |
| — | 14.60 | 17.10 | 15.85 | +0.98 | 29.2% | 90 | 29.2% | -0.02 | — | — | 1.35 | — |
| — | 13.75 | 16.25 | 15.00 | +0.97 | 28.5% | 91 | 28.5% | -0.03 | — | — | 1.01 | — |
| — | 12.80 | 15.10 | 13.95 | +0.96 | 27.8% | 92 | 27.8% | -0.04 | 0.12 | 0.03 | 0.20 | — |
| — | 11.95 | 13.95 | 12.95 | +0.96 | 27.3% | 93 | 27.3% | -0.04 | 0.17 | 0.07 | 0.28 | — |
| — | 11.35 | 12.85 | 12.10 | +0.94 | 26.7% | 94 | 26.7% | -0.06 | 0.28 | 0.02 | 0.53 | — |
| — | 10.50 | 12.70 | 11.60 | +0.93 | 26.3% | 95 | 26.3% | -0.07 | 0.35 | 0.14 | 0.57 | — |
| — | 9.50 | 11.20 | 10.35 | +0.91 | 25.8% | 96 | 25.8% | -0.09 | 0.25 | 0.13 | 0.37 | — |
| — | 8.45 | 10.25 | 9.35 | +0.89 | 25.4% | 97 | 25.4% | -0.11 | 0.42 | 0.27 | 0.57 | — |
| — | 7.85 | 9.10 | 8.47 | +0.87 | 25.1% | 98 | 25.1% | -0.13 | 0.53 | 0.38 | 0.68 | — |
| — | 6.60 | 8.30 | 7.45 | +0.84 | 24.8% | 99 | 24.8% | -0.16 | 0.67 | 0.48 | 0.85 | — |
| — | 6.90 | 7.25 | 7.08 | +0.80 | 24.6% | 100 | 24.6% | -0.20 | 0.89 | 0.60 | 1.17 | — |
| — | 4.85 | 6.75 | 5.80 | +0.76 | 24.4% | 101 | 24.4% | -0.24 | 1.01 | 0.71 | 1.31 | — |
| — | 4.20 | 5.80 | 5.00 | +0.72 | 24.2% | 102 | 24.2% | -0.28 | 1.16 | 1.00 | 1.32 | — |
| — | 3.75 | 5.90 | 4.83 | +0.67 | 24.1% | 103 | 24.1% | -0.33 | 1.43 | 1.25 | 1.60 | — |
| — | 3.50 | 4.40 | 3.95 | +0.62 | 24.0% | 104 | 24.0% | -0.39 | 1.84 | 1.69 | 2.00 | — |
| — | 3.30 | 3.75 | 3.52 | +0.56 | 23.9% | 105 | 23.9% | -0.44 | 2.23 | 2.03 | 2.43 | — |
| — | 2.51 | 3.70 | 3.10 | +0.51 | 23.9% | 106 | 23.9% | -0.50 | 2.80 | 2.50 | 3.10 | — |
| — | 2.28 | 2.68 | 2.48 | +0.45 | 23.9% | 107 | 23.9% | -0.56 | 3.42 | 3.05 | 3.80 | — |
| — | 1.85 | 2.27 | 2.06 | +0.40 | 23.9% | 108 | 23.9% | -0.61 | 3.77 | 3.55 | 4.00 | — |
| — | 1.51 | 1.90 | 1.71 | +0.35 | 23.9% | 109 | 23.9% | -0.66 | 4.72 | 4.25 | 5.20 | — |
| — | 1.11 | 1.60 | 1.35 | +0.30 | 24.0% | 110 | 24.0% | -0.71 | 5.33 | 4.85 | 5.80 | — |
| — | 0.74 | 1.25 | 0.99 | +0.26 | 24.1% | 111 | 24.1% | -0.76 | 6.05 | 5.05 | 7.05 | — |
| — | 0.69 | 1.10 | 0.90 | +0.22 | 24.2% | 112 | 24.2% | -0.80 | 7.05 | 6.25 | 7.85 | — |
| — | 0.25 | 1.11 | 0.68 | +0.18 | 24.4% | 113 | — | — | 7.88 | 7.10 | 8.65 | — |
| — | 0.15 | 1.10 | 0.62 | +0.15 | 24.5% | 114 | 24.5% | -0.87 | 8.78 | 7.85 | 9.70 | — |
| — | 0.31 | 0.66 | 0.48 | +0.13 | 24.7% | 115 | 24.7% | -0.90 | 9.68 | 8.80 | 10.55 | — |
| — | 0.19 | 0.45 | 0.32 | +0.10 | 24.9% | 116 | 24.9% | -0.92 | 10.75 | 9.90 | 11.60 | — |
| — | 0.15 | 0.46 | 0.30 | +0.09 | 25.1% | 117 | 25.1% | -0.94 | 11.53 | 10.65 | 12.40 | — |
| — | 0.11 | 0.40 | 0.26 | +0.07 | 25.3% | 118 | 25.3% | -0.96 | 12.57 | 11.65 | 13.50 | — |
| — | — | 1.15 | — | +0.06 | 25.5% | 119 | 25.5% | -0.97 | 13.53 | 12.05 | 15.00 | — |
| — | 0.02 | 0.25 | 0.14 | +0.05 | 25.8% | 120 | 25.8% | -0.99 | 14.30 | 13.10 | 15.50 | — |
| — | — | 2.23 | — | +0.04 | 26.0% | 121 | 26.0% | -1.00 | 15.25 | 13.50 | 17.00 | — |
| — | 0.01 | 1.35 | 0.68 | +0.03 | 26.3% | 122 | 26.3% | -1.00 | 16.12 | 14.25 | 18.00 | — |
| — | — | 2.20 | — | +0.02 | 26.5% | 123 | 26.5% | -1.00 | 17.12 | 15.25 | 19.00 | — |
| — | — | 2.18 | — | +0.02 | 27.0% | 125 | 27.0% | -1.00 | 19.12 | 17.25 | 21.00 | — |
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.