Spot 106.43
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.35 | 19.15 | 17.75 | — | — | 90 | — | — | 0.73 | 0.65 | 0.81 | — |
| — | 12.70 | 14.25 | 13.47 | — | — | 95 | — | — | 1.54 | 1.51 | 1.58 | — |
| — | 11.85 | 13.85 | 12.85 | — | — | 96 | — | — | 1.69 | 1.55 | 1.83 | — |
| — | 11.40 | 13.15 | 12.28 | — | — | 97 | — | — | 2.01 | 1.95 | 2.07 | — |
| — | 10.30 | 12.00 | 11.15 | — | — | 98 | — | — | 2.27 | 2.19 | 2.35 | — |
| — | 10.10 | 11.65 | 10.88 | — | — | 99 | — | — | 2.54 | 2.48 | 2.61 | — |
| — | 9.55 | 10.75 | 10.15 | — | — | 100 | — | — | 2.83 | 2.79 | 2.88 | — |
| — | 8.80 | 10.30 | 9.55 | — | — | 101 | — | — | 3.17 | 3.10 | 3.25 | — |
| — | 7.75 | 9.80 | 8.78 | — | — | 102 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 7.40 | 8.05 | 7.72 | — | — | 103 | — | — | 3.92 | 3.85 | 4.00 | — |
| — | 6.90 | 7.90 | 7.40 | — | — | 104 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 6.50 | 6.75 | 6.62 | — | — | 105 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 5.30 | 6.35 | 5.83 | — | — | 106 | — | — | 5.25 | 5.15 | 5.35 | — |
| — | 5.40 | 5.85 | 5.62 | — | — | 107 | — | — | 5.65 | 5.35 | 5.95 | — |
| — | 5.05 | 5.35 | 5.20 | — | — | 108 | — | — | 6.17 | 5.90 | 6.45 | — |
| — | 4.60 | 4.85 | 4.72 | — | — | 109 | — | — | 6.50 | 5.95 | 7.05 | — |
| — | 4.15 | 4.40 | 4.28 | — | — | 110 | — | — | 7.35 | 7.15 | 7.55 | — |
| — | 3.75 | 4.00 | 3.88 | — | — | 111 | — | — | 7.50 | 6.85 | 8.15 | — |
| — | 3.40 | 3.75 | 3.58 | +0.38 | 44.1% | 112 | 44.1% | -0.62 | 8.18 | 7.60 | 8.75 | — |
| — | 3.05 | 3.70 | 3.38 | +0.36 | 44.0% | 113 | 44.0% | -0.65 | 9.00 | 8.20 | 9.80 | — |
| — | 2.77 | 2.96 | 2.87 | +0.33 | 43.9% | 114 | 43.9% | -0.67 | 9.65 | 8.85 | 10.45 | — |
| — | 2.50 | 2.59 | 2.54 | +0.31 | 43.8% | 115 | 43.8% | -0.70 | 10.50 | 10.20 | 10.80 | — |
| — | 2.22 | 2.36 | 2.29 | +0.28 | 43.7% | 116 | 43.7% | -0.72 | 10.95 | 10.05 | 11.85 | — |
| — | 1.98 | 2.18 | 2.08 | +0.26 | 43.6% | 117 | 43.6% | -0.75 | 11.62 | 10.80 | 12.45 | — |
| — | 1.77 | 1.93 | 1.85 | +0.24 | 43.5% | 118 | 43.5% | -0.77 | 12.80 | 11.65 | 13.95 | — |
| — | 1.57 | 1.73 | 1.65 | +0.22 | 43.4% | 119 | 43.4% | -0.79 | 13.32 | 12.35 | 14.30 | — |
| — | 1.40 | 1.47 | 1.44 | +0.20 | 43.4% | 120 | 43.4% | -0.81 | 14.15 | 13.25 | 15.05 | — |
| — | 1.19 | 1.39 | 1.29 | +0.18 | 43.3% | 121 | 43.3% | -0.83 | 15.25 | 13.90 | 16.60 | — |
| — | 0.95 | 1.23 | 1.09 | +0.17 | 43.3% | 122 | 43.3% | -0.85 | 15.70 | 14.85 | 16.55 | — |
| — | 0.73 | 0.79 | 0.76 | +0.12 | 43.3% | 125 | 43.3% | -0.89 | 19.05 | 17.55 | 20.55 | — |
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.