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 | |
| — | 15.75 | 18.60 | 17.18 | — | — | 90 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 12.90 | 15.40 | 14.15 | +1.00 | 42.6% | 93 | 42.6% | -0.00 | — | — | 0.20 | — |
| — | 11.75 | 13.85 | 12.80 | +1.00 | 42.3% | 94 | 42.3% | -0.00 | — | — | 0.03 | — |
| — | 11.10 | 12.90 | 12.00 | +1.00 | 42.0% | 95 | 42.0% | -0.00 | — | — | 0.09 | — |
| — | 9.00 | 12.65 | 10.82 | +0.99 | 41.7% | 96 | 41.7% | -0.01 | — | — | 0.10 | — |
| — | 8.50 | 11.70 | 10.10 | +0.99 | 41.4% | 97 | 41.4% | -0.01 | — | — | 0.09 | — |
| — | 7.60 | 10.55 | 9.07 | +0.97 | 41.1% | 98 | 41.1% | -0.03 | — | — | 0.18 | — |
| — | 6.50 | 8.90 | 7.70 | +0.96 | 40.8% | 99 | 40.8% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 5.10 | 8.60 | 6.85 | +0.93 | 40.4% | 100 | 40.4% | -0.06 | 0.15 | 0.12 | 0.19 | — |
| — | 5.25 | 6.30 | 5.78 | +0.90 | 40.1% | 101 | 40.1% | -0.10 | 0.23 | 0.21 | 0.25 | — |
| — | 3.85 | 6.80 | 5.33 | +0.86 | 39.7% | 102 | 39.7% | -0.14 | 0.33 | 0.29 | 0.37 | — |
| — | 3.05 | 4.85 | 3.95 | +0.80 | 39.2% | 103 | 39.2% | -0.20 | 0.50 | 0.48 | 0.52 | — |
| — | 2.66 | 4.45 | 3.56 | +0.73 | 38.8% | 104 | 38.8% | -0.27 | 0.73 | 0.71 | 0.76 | — |
| — | 2.37 | 3.25 | 2.81 | +0.64 | 38.3% | 105 | 38.3% | -0.36 | 1.00 | 0.92 | 1.08 | — |
| — | 1.90 | 2.04 | 1.97 | +0.55 | 37.9% | 106 | 37.9% | -0.45 | 1.38 | 1.27 | 1.49 | — |
| — | 1.40 | 1.57 | 1.49 | +0.46 | 37.5% | 107 | 37.5% | -0.54 | 1.85 | 1.73 | 1.97 | — |
| — | 0.95 | 1.11 | 1.03 | +0.37 | 37.2% | 108 | 37.2% | -0.64 | 2.39 | 2.21 | 2.57 | — |
| — | 0.61 | 0.77 | 0.69 | +0.28 | 36.9% | 109 | 36.9% | -0.72 | 2.97 | 2.69 | 3.25 | — |
| — | 0.40 | 0.50 | 0.45 | +0.20 | 36.7% | 110 | 36.7% | -0.80 | 3.83 | 3.65 | 4.00 | — |
| — | 0.16 | 0.34 | 0.25 | +0.14 | 36.6% | 111 | 36.6% | -0.86 | 5.12 | 3.90 | 6.35 | — |
| — | 0.15 | 0.20 | 0.17 | +0.10 | 36.7% | 112 | 36.7% | -0.91 | 5.72 | 4.60 | 6.85 | — |
| — | 0.03 | 0.16 | 0.10 | +0.07 | 37.1% | 113 | 37.1% | -0.94 | 6.67 | 5.60 | 7.75 | — |
| — | 0.02 | 0.09 | 0.06 | +0.04 | 37.8% | 114 | 37.8% | -0.96 | 7.40 | 5.55 | 9.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 38.7% | 115 | 38.7% | -0.98 | 8.22 | 7.55 | 8.90 | 206 |
| — | — | 0.04 | — | +0.02 | 39.9% | 116 | 39.9% | -0.98 | 9.43 | 8.70 | 10.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 41.1% | 117 | 41.1% | -0.99 | 10.32 | 8.50 | 12.15 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 42.1% | 118 | 42.1% | -1.00 | 11.32 | 9.60 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 42.6% | 119 | 42.6% | -1.00 | 12.12 | 10.40 | 13.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 42.3% | 120 | 42.3% | -1.00 | 13.05 | 11.90 | 14.20 | — |
| — | — | 0.01 | — | +0.00 | 41.5% | 121 | 41.5% | -1.00 | 14.40 | 13.25 | 15.55 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 122 | 40.4% | -1.00 | 15.38 | 13.40 | 17.35 | — |
| — | — | 0.05 | — | +0.00 | 39.1% | 123 | 39.1% | -1.00 | 16.25 | 14.75 | 17.75 | — |
| — | — | 0.79 | — | +0.00 | 37.9% | 124 | 37.9% | -1.00 | 16.90 | 15.45 | 18.35 | — |
| — | — | 0.05 | — | +0.00 | 36.8% | 125 | 36.8% | -1.00 | 18.43 | 16.40 | 20.45 | — |
| — | — | 0.03 | — | +0.00 | 35.9% | 126 | 35.9% | -1.00 | 19.27 | 17.40 | 21.15 | — |
| — | — | 0.09 | — | +0.00 | 35.2% | 127 | 35.2% | -1.00 | 20.40 | 18.40 | 22.40 | — |
| — | — | 0.09 | — | +0.00 | 34.6% | 128 | 34.6% | -1.00 | 21.85 | 20.25 | 23.45 | — |
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.