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 | |
| — | 50.20 | 53.00 | 51.60 | +1.00 | 52.6% | 55 | 52.6% | -0.00 | — | — | 0.95 | — |
| — | 44.70 | 47.90 | 46.30 | +1.00 | 47.8% | 60 | 47.8% | -0.00 | — | — | 0.13 | — |
| — | 40.10 | 42.85 | 41.48 | +0.99 | 43.7% | 65 | 43.7% | -0.01 | 0.15 | 0.04 | 0.26 | — |
| — | 34.80 | 37.35 | 36.08 | +0.99 | 40.3% | 70 | 40.3% | -0.01 | 0.18 | 0.05 | 0.32 | — |
| — | 30.40 | 33.05 | 31.73 | +0.98 | 37.3% | 75 | 37.3% | -0.02 | 0.23 | 0.10 | 0.36 | — |
| — | 26.15 | 28.10 | 27.12 | +0.97 | 34.9% | 80 | 34.9% | -0.04 | 0.27 | 0.25 | 0.28 | — |
| — | 20.75 | 22.80 | 21.77 | +0.94 | 32.8% | 85 | 32.8% | -0.07 | 0.57 | 0.43 | 0.71 | — |
| — | 16.85 | 17.95 | 17.40 | +0.89 | 31.2% | 90 | 31.2% | -0.12 | 1.00 | 0.90 | 1.10 | — |
| — | 12.60 | 13.75 | 13.18 | +0.81 | 29.9% | 95 | 29.9% | -0.20 | 1.83 | 1.76 | 1.90 | — |
| — | 8.95 | 10.05 | 9.50 | +0.70 | 28.9% | 100 | 28.9% | -0.31 | 3.15 | 3.00 | 3.30 | — |
| — | 6.40 | 6.90 | 6.65 | +0.57 | 28.3% | 105 | 28.3% | -0.45 | 5.12 | 4.85 | 5.40 | — |
| — | 4.10 | 4.50 | 4.30 | +0.43 | 27.9% | 110 | 27.9% | -0.59 | 7.75 | 7.40 | 8.10 | — |
| — | 2.45 | 2.75 | 2.60 | +0.30 | 27.9% | 115 | 27.9% | -0.71 | 11.50 | 10.85 | 12.15 | — |
| — | 1.37 | 1.72 | 1.54 | +0.20 | 28.1% | 120 | 28.1% | -0.81 | 15.25 | 14.75 | 15.75 | — |
| — | 0.70 | 1.00 | 0.85 | +0.13 | 28.6% | 125 | 28.6% | -0.89 | 19.15 | 18.10 | 20.20 | — |
| — | 0.40 | 0.75 | 0.57 | +0.09 | 29.2% | 130 | 29.2% | -0.95 | 24.85 | 23.60 | 26.10 | — |
| — | 0.05 | 0.46 | 0.26 | +0.06 | 30.0% | 135 | 30.0% | -0.99 | 29.35 | 28.25 | 30.45 | — |
| — | 0.13 | 0.37 | 0.25 | +0.04 | 31.0% | 140 | 31.0% | -1.00 | 34.15 | 32.30 | 36.00 | — |
| — | 0.10 | 0.25 | 0.17 | +0.03 | 32.0% | 145 | 32.0% | -1.00 | 39.20 | 37.95 | 40.45 | — |
| — | 0.06 | 0.20 | 0.13 | +0.02 | 33.1% | 150 | 33.1% | -1.00 | 44.73 | 43.45 | 46.00 | — |
| — | — | 0.72 | — | +0.01 | 34.3% | 155 | 34.3% | -1.00 | 49.65 | 48.30 | 51.00 | — |
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.