Spot 106.48
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 10.90 | 9.70 | — | — | 96 | — | — | — | — | 0.01 | — |
| — | 9.15 | 9.90 | 9.53 | +1.00 | 15.6% | 97 | 15.6% | -0.00 | — | — | 0.03 | — |
| — | 8.20 | 8.70 | 8.45 | +1.00 | 14.6% | 98 | 14.6% | -0.00 | — | — | 0.03 | — |
| — | 7.20 | 7.90 | 7.55 | +1.00 | 13.7% | 99 | 13.7% | -0.00 | — | — | 0.03 | — |
| — | 6.20 | 6.90 | 6.55 | +1.00 | 12.8% | 100 | 12.8% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 6.70 | 5.95 | +1.00 | 12.1% | 101 | 12.1% | -0.00 | — | — | 0.04 | — |
| — | 4.20 | 6.95 | 5.58 | +1.00 | 11.4% | 102 | 11.4% | -0.00 | — | — | 0.05 | — |
| — | 3.20 | 3.90 | 3.55 | +0.98 | 10.8% | 103 | 10.8% | -0.02 | — | — | 0.07 | — |
| — | 2.23 | 2.94 | 2.58 | +0.95 | 10.2% | 104 | 10.2% | -0.05 | — | — | 0.05 | — |
| — | 1.30 | 1.74 | 1.52 | +0.87 | 9.7% | 105 | 9.7% | -0.13 | — | — | 0.18 | — |
| — | 0.88 | 1.20 | 1.04 | +0.78 | 9.0% | 105.5 | 9.0% | -0.22 | — | — | 0.23 | — |
| — | 0.47 | 0.96 | 0.71 | +0.64 | 8.2% | 106 | 8.2% | -0.37 | 0.25 | 0.12 | 0.38 | — |
| — | 0.16 | 0.59 | 0.38 | +0.43 | 7.6% | 106.5 | 7.6% | -0.59 | 0.29 | 0.09 | 0.50 | — |
| — | 0.09 | 0.19 | 0.14 | +0.23 | 7.5% | 107 | 7.5% | -0.81 | 0.56 | 0.34 | 0.79 | — |
| — | — | 0.19 | — | +0.10 | 7.8% | 107.5 | 7.8% | -0.97 | 0.97 | 0.70 | 1.25 | — |
| — | — | 0.11 | — | +0.04 | 8.2% | 108 | 8.2% | -1.00 | 1.55 | 1.33 | 1.78 | — |
| — | — | 0.04 | — | +0.01 | 8.2% | 108.5 | 8.2% | -1.00 | 1.96 | 1.63 | 2.29 | — |
| — | — | 0.23 | — | +0.01 | 8.2% | 109 | 8.2% | -1.00 | 2.50 | 0.46 | 4.55 | — |
| — | — | 0.04 | — | +0.00 | 8.2% | 109.5 | 8.2% | -1.00 | 3.81 | 2.62 | 5.00 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 110 | 8.1% | -1.00 | 3.17 | 1.35 | 5.00 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 110.5 | 8.1% | -1.00 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 8.1% | 111 | 8.1% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 111.5 | 8.1% | -1.00 | 5.00 | 4.65 | 5.35 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 112 | 8.1% | -1.00 | 5.50 | 5.15 | 5.85 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 112.5 | 8.1% | -1.00 | 6.00 | 5.60 | 6.40 | — |
| — | — | 0.01 | — | — | — | 113 | — | — | 6.50 | 6.15 | 6.85 | — |
| — | — | 0.03 | — | — | — | 113.5 | — | — | 7.00 | 6.65 | 7.35 | — |
| — | — | 0.03 | — | — | — | 114 | — | — | 7.50 | 7.15 | 7.85 | — |
| — | — | 0.01 | — | — | — | 115 | — | — | 8.50 | 8.15 | 8.85 | — |
| — | — | 0.03 | — | — | — | 116 | — | — | 9.60 | 9.35 | 9.85 | — |
| — | — | 0.03 | — | — | — | 117 | — | — | 10.50 | 10.15 | 10.85 | — |
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.