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 | |
| — | 7.50 | 11.70 | 9.60 | +1.00 | 13.1% | 97 | 13.1% | -0.01 | — | — | 0.05 | — |
| — | 6.95 | 10.25 | 8.60 | +1.00 | 12.3% | 98 | 12.3% | -0.01 | — | — | 0.18 | — |
| — | 5.50 | 9.70 | 7.60 | +1.00 | 11.4% | 99 | 11.4% | -0.02 | — | — | 0.07 | — |
| — | 5.15 | 7.95 | 6.55 | +0.99 | 10.6% | 100 | 10.6% | -0.03 | — | — | 0.24 | — |
| — | 4.15 | 6.95 | 5.55 | +0.99 | 9.8% | 101 | 9.8% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 3.15 | 5.85 | 4.50 | +0.97 | 9.1% | 102 | 9.1% | -0.07 | — | — | 0.11 | — |
| — | 2.30 | 4.85 | 3.58 | +0.93 | 8.5% | 103 | 8.5% | -0.11 | — | — | 0.37 | — |
| — | 2.31 | 2.96 | 2.63 | +0.85 | 7.8% | 104 | 7.8% | -0.19 | 0.24 | 0.05 | 0.43 | — |
| — | 1.48 | 1.86 | 1.67 | +0.72 | 7.2% | 105 | 7.2% | -0.32 | 0.45 | 0.31 | 0.59 | — |
| — | 1.31 | 1.66 | 1.49 | +0.64 | 7.0% | 105.5 | 7.0% | -0.40 | 0.58 | 0.43 | 0.73 | — |
| — | 0.86 | 1.36 | 1.11 | +0.55 | 6.7% | 106 | 6.7% | -0.49 | 0.73 | 0.59 | 0.87 | — |
| — | 0.69 | 0.82 | 0.76 | +0.45 | 6.5% | 106.5 | 6.5% | -0.60 | 0.77 | 0.44 | 1.09 | — |
| — | 0.46 | 0.57 | 0.52 | +0.36 | 6.3% | 107 | 6.3% | -0.70 | 1.25 | 1.10 | 1.39 | — |
| — | 0.29 | 0.57 | 0.43 | — | — | 107.5 | — | — | 1.62 | 1.43 | 1.81 | — |
| — | — | 0.24 | — | — | — | 108 | 6.1% | -0.88 | 2.01 | 1.79 | 2.23 | — |
| — | — | 0.35 | — | +0.14 | 6.1% | 108.5 | 6.1% | -0.93 | 2.79 | 1.82 | 3.75 | — |
| — | — | 0.10 | — | +0.10 | 6.2% | 109 | 6.2% | -0.97 | 3.54 | 2.68 | 4.40 | — |
| — | — | 0.09 | — | +0.07 | 6.3% | 109.5 | 6.3% | -0.98 | 3.02 | 1.30 | 4.75 | — |
| — | — | 0.24 | — | +0.04 | 6.5% | 110 | 6.5% | -0.99 | 3.79 | 2.13 | 5.45 | — |
| — | — | 0.21 | — | +0.03 | 6.6% | 110.5 | 6.6% | -1.00 | 4.35 | 3.00 | 5.70 | — |
| — | — | 0.19 | — | +0.02 | 6.8% | 111 | 6.8% | -1.00 | 4.85 | 3.50 | 6.20 | — |
| — | — | 0.05 | — | +0.01 | 6.9% | 111.5 | 6.9% | -1.00 | 5.47 | 4.00 | 6.95 | — |
| — | — | 0.05 | — | +0.01 | 7.1% | 112 | 7.1% | -1.00 | 5.85 | 4.50 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 7.2% | 112.5 | 7.2% | -1.00 | 5.95 | 4.20 | 7.70 | — |
| — | — | 0.15 | — | +0.00 | 7.4% | 113 | 7.4% | -1.00 | 7.15 | 5.50 | 8.80 | — |
| — | — | 0.14 | — | +0.00 | 7.5% | 113.5 | 7.5% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 0.13 | — | +0.00 | 7.6% | 114 | 7.6% | -1.00 | 7.83 | 5.75 | 9.90 | — |
| — | — | 0.12 | — | +0.00 | 7.9% | 115 | 7.9% | -1.00 | 8.80 | 6.80 | 10.80 | — |
| — | — | 0.04 | — | +0.00 | 8.3% | 116 | 8.3% | -1.00 | 9.85 | 8.50 | 11.20 | — |
| — | — | 0.09 | — | +0.00 | 8.6% | 117 | 8.6% | -1.00 | 10.90 | 9.60 | 12.20 | — |
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.