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 | |
| — | 15.15 | 18.75 | 16.95 | +0.99 | 38.5% | 90 | 38.5% | -0.01 | — | — | 0.10 | — |
| — | 12.50 | 15.30 | 13.90 | +0.98 | 37.4% | 93 | 37.4% | -0.02 | — | — | 1.19 | — |
| — | 11.80 | 14.80 | 13.30 | +0.98 | 37.0% | 94 | 37.0% | -0.02 | — | — | 1.35 | — |
| — | 10.10 | 13.70 | 11.90 | +0.97 | 36.7% | 95 | 36.7% | -0.03 | — | — | 0.43 | — |
| — | 9.75 | 12.05 | 10.90 | +0.95 | 36.4% | 96 | 36.4% | -0.05 | 0.18 | 0.09 | 0.28 | — |
| — | 8.65 | 11.25 | 9.95 | +0.94 | 36.1% | 97 | 36.1% | -0.06 | 0.28 | 0.13 | 0.44 | — |
| — | 8.00 | 10.20 | 9.10 | +0.92 | 35.8% | 98 | 35.8% | -0.08 | 0.29 | 0.20 | 0.39 | — |
| — | 6.70 | 9.40 | 8.05 | +0.89 | 35.5% | 99 | 35.5% | -0.11 | 0.43 | 0.11 | 0.75 | — |
| — | 6.00 | 8.55 | 7.28 | — | — | 100 | — | — | 0.50 | 0.41 | 0.59 | — |
| — | 5.30 | 7.55 | 6.42 | — | — | 101 | — | — | 0.63 | 0.53 | 0.73 | — |
| — | 5.25 | 5.80 | 5.53 | — | — | 102 | — | — | 0.82 | 0.75 | 0.90 | — |
| — | 4.30 | 6.10 | 5.20 | — | — | 103 | — | — | 1.11 | 0.97 | 1.26 | — |
| — | 3.75 | 4.40 | 4.08 | — | — | 104 | — | — | 1.45 | 1.36 | 1.53 | — |
| — | 3.25 | 3.70 | 3.48 | — | — | 105 | — | — | 1.78 | 1.70 | 1.86 | — |
| — | 2.53 | 3.10 | 2.81 | — | — | 106 | — | — | 2.17 | 2.05 | 2.29 | — |
| — | 2.23 | 2.58 | 2.40 | — | — | 107 | — | — | 2.66 | 2.52 | 2.80 | — |
| — | 1.79 | 2.15 | 1.97 | — | — | 108 | — | — | 3.33 | 2.90 | 3.75 | — |
| — | 1.40 | 1.70 | 1.55 | — | — | 109 | — | — | 3.75 | 3.30 | 4.20 | — |
| — | 1.08 | 1.35 | 1.22 | — | — | 110 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | 0.69 | 1.05 | 0.87 | — | — | 111 | — | — | 5.35 | 4.90 | 5.80 | — |
| — | 0.62 | 0.80 | 0.71 | — | — | 112 | — | — | 5.75 | 4.80 | 6.70 | — |
| — | 0.38 | 0.63 | 0.51 | — | — | 113 | — | — | 6.97 | 6.30 | 7.65 | — |
| — | 0.33 | 0.50 | 0.41 | — | — | 114 | — | — | 7.58 | 5.90 | 9.25 | — |
| — | 0.20 | 0.37 | 0.28 | — | — | 115 | — | — | 8.35 | 7.80 | 8.90 | — |
| — | 0.16 | 0.24 | 0.20 | — | — | 116 | — | — | 9.62 | 8.45 | 10.80 | — |
| — | 0.11 | 0.21 | 0.16 | — | — | 117 | — | — | 10.45 | 9.05 | 11.85 | — |
| — | 0.10 | 0.16 | 0.13 | — | — | 118 | — | — | 11.25 | 9.75 | 12.75 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 119 | — | — | 12.18 | 10.60 | 13.75 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 120 | — | — | 13.15 | 11.75 | 14.55 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 121 | — | — | 14.03 | 12.45 | 15.60 | — |
| — | — | 0.09 | — | — | — | 122 | — | — | 15.00 | 13.45 | 16.55 | — |
| — | — | 0.82 | — | — | — | 123 | — | — | 16.40 | 14.45 | 18.35 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 124 | — | — | 17.07 | 15.45 | 18.70 | — |
| — | — | 0.05 | — | — | — | 125 | — | — | 18.38 | 16.40 | 20.35 | — |
| — | — | 0.59 | — | — | — | 126 | — | — | 19.12 | 17.55 | 20.70 | — |
| — | — | 0.78 | — | — | — | 127 | — | — | 20.38 | 18.40 | 22.35 | — |
| — | — | 0.98 | — | — | — | 128 | — | — | 21.38 | 19.40 | 23.35 | — |
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.