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 | |
| — | 8.55 | 10.95 | 9.75 | — | — | 96 | — | — | — | — | 0.03 | — |
| — | 7.50 | 10.40 | 8.95 | — | — | 97 | — | — | — | — | 0.04 | — |
| — | 6.90 | 9.15 | 8.03 | — | — | 98 | 12.8% | -0.00 | — | — | 0.04 | — |
| — | 5.60 | 8.10 | 6.85 | +1.00 | 12.1% | 99 | 12.1% | -0.00 | — | — | 0.05 | — |
| — | 4.50 | 7.15 | 5.83 | +1.00 | 11.4% | 100 | 11.4% | -0.01 | — | — | 0.02 | — |
| — | 3.50 | 6.15 | 4.83 | +1.00 | 10.9% | 101 | 10.9% | -0.02 | — | — | 0.08 | — |
| — | 2.97 | 5.10 | 4.04 | +0.99 | 11.0% | 102 | 11.0% | -0.04 | — | — | 0.11 | — |
| — | 2.09 | 4.15 | 3.12 | +0.98 | 10.2% | 103 | 10.2% | -0.06 | — | — | 0.14 | — |
| — | 0.25 | 4.70 | 2.48 | +0.95 | 8.9% | 104 | 8.9% | -0.13 | — | — | 0.20 | — |
| — | 1.33 | 1.70 | 1.51 | +0.86 | 7.7% | 105 | 7.7% | -0.27 | — | — | 0.37 | — |
| — | 0.90 | 1.20 | 1.05 | +0.77 | 7.1% | 105.5 | 7.1% | -0.38 | 0.23 | 0.01 | 0.45 | — |
| — | 0.49 | 0.98 | 0.73 | +0.63 | 6.7% | 106 | 6.7% | -0.53 | 0.36 | 0.13 | 0.59 | — |
| — | 0.21 | 0.64 | 0.42 | +0.45 | 6.4% | 106.5 | 6.4% | -0.69 | 0.58 | 0.34 | 0.83 | — |
| — | 0.12 | 0.23 | 0.17 | +0.27 | 6.3% | 107 | 6.3% | -0.82 | 1.01 | 0.78 | 1.24 | — |
| — | 0.03 | 0.25 | 0.14 | +0.15 | 6.4% | 107.5 | 6.4% | -0.91 | 1.36 | 1.08 | 1.65 | — |
| — | — | 0.16 | — | +0.07 | 6.6% | 108 | 6.6% | -0.95 | 1.42 | 0.50 | 2.34 | — |
| — | — | 0.12 | — | +0.04 | 6.8% | 108.5 | 6.8% | -0.98 | 1.97 | 1.09 | 2.84 | — |
| — | — | 0.02 | — | +0.02 | 7.0% | 109 | 7.0% | -0.99 | 2.27 | 1.15 | 3.40 | — |
| — | — | 0.09 | — | +0.01 | 7.1% | 109.5 | 7.1% | -1.00 | 3.05 | 2.00 | 4.10 | — |
| — | — | 0.08 | — | +0.00 | 7.2% | 110 | 7.2% | -1.00 | 3.69 | 2.43 | 4.95 | — |
| — | — | 0.07 | — | +0.00 | 7.3% | 110.5 | 7.3% | -1.00 | 4.65 | 2.95 | 6.35 | — |
| — | — | 0.07 | — | +0.00 | 7.3% | 111 | 7.3% | -1.00 | 4.28 | 3.15 | 5.40 | — |
| — | — | 0.06 | — | +0.00 | 7.3% | 111.5 | 7.3% | -1.00 | 5.15 | 3.65 | 6.65 | — |
| — | — | 0.05 | — | +0.00 | 7.4% | 112 | 7.4% | -1.00 | 5.78 | 4.05 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 7.5% | 112.5 | 7.5% | -1.00 | 5.70 | 4.50 | 6.90 | — |
| — | — | 0.05 | — | +0.00 | 7.5% | 113 | 7.5% | -1.00 | 6.42 | 5.50 | 7.35 | — |
| — | — | 0.04 | — | +0.00 | 7.6% | 113.5 | 7.6% | -1.00 | 6.88 | 5.90 | 7.85 | — |
| — | — | 0.04 | — | +0.00 | 7.7% | 114 | 7.7% | -1.00 | 7.30 | 6.20 | 8.40 | — |
| — | — | 0.03 | — | +0.00 | 8.0% | 115 | 8.0% | -1.00 | 9.05 | 7.35 | 10.75 | — |
| — | — | 0.03 | — | +0.00 | 8.3% | 116 | 8.3% | -1.00 | 9.88 | 7.60 | 12.15 | — |
| — | — | 0.03 | — | +0.00 | 8.7% | 117 | 8.7% | -1.00 | 10.88 | 9.35 | 12.40 | — |
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.