Spot 106.82
· 142 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 07:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.50 | 11.35 | +0.93 | 24.8% | 97 | 24.8% | -0.07 | — | — | 2.29 | — |
| — | 8.80 | 11.55 | 10.18 | +0.91 | 24.3% | 98 | 24.3% | -0.09 | — | — | 1.79 | — |
| — | 8.35 | 9.95 | 9.15 | +0.89 | 23.8% | 99 | 23.8% | -0.11 | 0.35 | 0.26 | 0.45 | — |
| — | 7.15 | 9.25 | 8.20 | +0.86 | 23.4% | 100 | 23.4% | -0.14 | 0.56 | 0.36 | 0.76 | — |
| — | 6.55 | 8.40 | 7.47 | +0.83 | 23.1% | 101 | 23.1% | -0.17 | 0.68 | 0.44 | 0.91 | — |
| — | 5.80 | 7.35 | 6.58 | +0.79 | 22.8% | 102 | 22.8% | -0.21 | 0.84 | 0.62 | 1.07 | — |
| — | 5.05 | 6.75 | 5.90 | +0.74 | 22.5% | 103 | 22.5% | -0.26 | 1.01 | 0.83 | 1.20 | — |
| — | 4.40 | 4.90 | 4.65 | +0.69 | 22.4% | 104 | 22.4% | -0.31 | 1.34 | 1.17 | 1.51 | — |
| — | 3.70 | 4.30 | 4.00 | +0.64 | 22.2% | 105 | 22.2% | -0.36 | 1.69 | 1.55 | 1.82 | — |
| — | 3.15 | 3.60 | 3.38 | +0.58 | 22.2% | 106 | 22.2% | -0.42 | 2.17 | 1.66 | 2.68 | — |
| — | 2.55 | 3.20 | 2.88 | +0.52 | 22.2% | 107 | 22.2% | -0.49 | 1.97 | 1.14 | 2.80 | — |
| — | 1.94 | 2.58 | 2.26 | +0.46 | 22.2% | 108 | 22.2% | -0.54 | 3.10 | 2.79 | 3.40 | — |
| — | 1.70 | 2.09 | 1.90 | +0.41 | 22.3% | 109 | 22.3% | -0.60 | 3.67 | 3.50 | 3.85 | — |
| — | 1.30 | 1.73 | 1.51 | +0.35 | 22.4% | 110 | 22.4% | -0.66 | 4.17 | 3.85 | 4.50 | — |
| — | 1.10 | 1.44 | 1.27 | +0.30 | 22.6% | 111 | 22.6% | -0.71 | 5.08 | 4.55 | 5.60 | — |
| — | 0.83 | 1.08 | 0.95 | +0.26 | 22.9% | 112 | 22.9% | -0.76 | 5.95 | 5.25 | 6.65 | — |
| — | 0.05 | 1.07 | 0.56 | +0.22 | 23.2% | 113 | 23.2% | -0.80 | 6.10 | 5.30 | 6.90 | — |
| — | 0.05 | 0.92 | 0.48 | +0.18 | 23.6% | 114 | 23.6% | -0.83 | 6.95 | 6.20 | 7.70 | — |
| — | 0.08 | 0.69 | 0.39 | +0.16 | 24.0% | 115 | 24.0% | -0.86 | 8.03 | 7.30 | 8.75 | — |
| — | 0.22 | 0.50 | 0.36 | +0.13 | 24.4% | 116 | 24.4% | -0.89 | 8.75 | 8.00 | 9.50 | — |
| — | 0.24 | 0.61 | 0.42 | +0.11 | 24.9% | 117 | 24.9% | -0.91 | 9.62 | 8.65 | 10.60 | — |
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.