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 | 12.70 | 10.60 | +0.99 | 11.1% | 96 | 11.1% | -0.09 | 0.26 | 0.01 | 0.50 | — |
| — | 7.50 | 11.70 | 9.60 | +0.97 | 10.6% | 97 | 10.6% | -0.10 | 0.28 | 0.01 | 0.54 | — |
| — | 6.50 | 10.70 | 8.60 | +0.96 | 10.1% | 98 | 10.1% | -0.12 | 0.40 | 0.25 | 0.55 | — |
| — | 6.35 | 8.95 | 7.65 | +0.94 | 9.6% | 99 | 9.6% | -0.15 | 0.40 | 0.12 | 0.68 | — |
| — | 5.95 | 7.45 | 6.70 | +0.91 | 9.1% | 100 | 9.1% | -0.18 | 0.50 | 0.22 | 0.78 | — |
| — | 4.50 | 5.80 | 5.15 | +0.86 | 8.7% | 101 | 8.7% | -0.21 | 0.65 | 0.18 | 1.11 | — |
| — | 3.00 | 5.95 | 4.47 | +0.81 | 8.3% | 102 | 8.3% | -0.26 | 0.64 | 0.36 | 0.91 | — |
| — | 2.37 | 5.25 | 3.81 | +0.76 | 7.9% | 103 | 7.9% | -0.32 | — | — | 1.50 | — |
| — | 1.30 | 4.40 | 2.85 | +0.69 | 7.6% | 104 | 7.6% | -0.39 | 1.41 | 0.09 | 2.73 | — |
| — | 1.80 | 2.63 | 2.21 | +0.61 | 7.3% | 105 | 7.3% | -0.47 | 2.24 | 1.13 | 3.35 | — |
| — | 1.13 | 3.40 | 2.27 | +0.51 | 7.1% | 106 | 7.1% | -0.55 | 2.17 | 2.02 | 2.31 | — |
| — | 0.87 | 1.67 | 1.27 | +0.42 | 6.9% | 107 | 6.9% | -0.64 | 2.81 | 2.43 | 3.20 | — |
| — | — | 0.98 | — | +0.33 | 6.7% | 108 | 6.7% | -0.73 | 3.30 | 2.80 | 3.80 | — |
| — | — | 0.89 | — | +0.25 | 6.6% | 109 | 6.6% | -0.80 | 3.45 | 2.55 | 4.35 | — |
| — | 0.09 | 0.50 | 0.29 | +0.18 | 6.6% | 110 | 6.6% | -0.86 | 4.55 | 4.00 | 5.10 | — |
| — | 0.01 | 0.51 | 0.26 | +0.12 | 6.5% | 111 | 6.5% | -0.91 | 5.65 | 3.60 | 7.70 | — |
| — | 0.05 | 0.42 | 0.23 | +0.08 | 6.6% | 112 | 6.6% | -0.94 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.86 | — | +0.06 | 6.6% | 113 | 6.6% | -0.96 | 7.45 | 6.20 | 8.70 | — |
| — | — | 0.35 | — | +0.04 | 6.8% | 114 | 6.8% | -0.97 | 8.30 | 7.55 | 9.05 | — |
| — | — | 0.45 | — | +0.03 | 6.9% | 115 | 6.9% | -0.98 | 9.30 | 8.55 | 10.05 | — |
| — | — | 0.30 | — | +0.02 | 7.1% | 116 | 7.1% | -0.99 | 10.35 | 8.25 | 12.45 | — |
| — | — | 0.29 | — | +0.01 | 7.3% | 117 | 7.3% | -0.99 | 11.30 | 9.20 | 13.40 | — |
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.