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 | |
| — | 49.70 | 52.60 | 51.15 | +0.99 | 41.8% | 55 | 41.8% | -0.01 | — | — | 1.15 | — |
| — | 45.40 | 48.05 | 46.73 | +0.99 | 39.3% | 60 | 39.3% | -0.01 | 0.41 | 0.07 | 0.75 | — |
| — | 40.60 | 42.90 | 41.75 | +0.98 | 37.1% | 65 | 37.1% | -0.02 | — | — | 0.34 | — |
| — | 35.55 | 37.95 | 36.75 | +0.97 | 35.1% | 70 | 35.1% | -0.03 | 0.40 | 0.05 | 0.75 | — |
| — | 30.80 | 33.30 | 32.05 | +0.95 | 33.5% | 75 | 33.5% | -0.05 | 0.56 | 0.31 | 0.80 | — |
| — | 26.10 | 28.50 | 27.30 | +0.92 | 32.1% | 80 | 32.1% | -0.08 | 0.82 | 0.63 | 1.01 | — |
| — | 22.10 | 24.40 | 23.25 | +0.88 | 31.0% | 85 | 31.0% | -0.12 | 1.52 | 1.31 | 1.74 | — |
| — | 18.10 | 21.30 | 19.70 | +0.83 | 30.2% | 90 | 30.2% | -0.18 | 2.17 | 1.94 | 2.40 | — |
| — | 13.95 | 16.75 | 15.35 | +0.76 | 29.5% | 95 | 29.5% | -0.25 | 3.50 | 3.20 | 3.80 | — |
| — | 12.10 | 12.75 | 12.43 | +0.67 | 29.0% | 100 | 29.0% | -0.34 | 5.08 | 4.85 | 5.30 | — |
| — | 9.30 | 9.90 | 9.60 | +0.58 | 28.6% | 105 | 28.6% | -0.44 | 6.92 | 6.45 | 7.40 | — |
| — | 6.95 | 7.55 | 7.25 | +0.49 | 28.3% | 110 | 28.3% | -0.53 | 9.90 | 9.50 | 10.30 | — |
| — | 5.15 | 5.50 | 5.33 | +0.40 | 28.2% | 115 | 28.2% | -0.63 | 12.85 | 11.90 | 13.80 | — |
| — | 3.60 | 4.05 | 3.83 | +0.31 | 28.1% | 120 | 28.1% | -0.72 | 16.98 | 16.15 | 17.80 | — |
| — | 2.55 | 2.98 | 2.77 | +0.24 | 28.1% | 125 | 28.1% | -0.79 | 20.68 | 20.15 | 21.20 | — |
| — | 1.68 | 2.22 | 1.95 | +0.19 | 28.2% | 130 | 28.2% | -0.85 | 24.73 | 23.75 | 25.70 | — |
| — | 1.33 | 1.49 | 1.41 | +0.14 | 28.4% | 135 | 28.4% | -0.91 | 29.48 | 28.10 | 30.85 | — |
| — | 0.82 | 1.22 | 1.02 | +0.11 | 28.6% | 140 | 28.6% | -0.96 | 34.90 | 33.75 | 36.05 | — |
| — | 0.59 | 0.96 | 0.78 | +0.08 | 29.0% | 145 | 29.0% | -1.00 | 39.02 | 37.10 | 40.95 | — |
| — | 0.25 | 0.77 | 0.51 | +0.06 | 29.4% | 150 | 29.4% | -1.00 | 44.23 | 42.95 | 45.50 | — |
| — | 0.31 | 0.50 | 0.41 | +0.05 | 29.9% | 155 | 29.9% | -1.00 | 49.40 | 47.80 | 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.