Spot 106.83
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 11.60 | 9.85 | +1.00 | 13.3% | 97 | 13.3% | -0.01 | — | — | 0.15 | — |
| — | 7.30 | 10.40 | 8.85 | +1.00 | 12.4% | 98 | 12.4% | -0.01 | — | — | 0.17 | — |
| — | 6.30 | 9.40 | 7.85 | +1.00 | 11.4% | 99 | 11.4% | -0.01 | — | — | 0.19 | — |
| — | 5.40 | 8.30 | 6.85 | +1.00 | 10.6% | 100 | 10.6% | -0.02 | — | — | 0.22 | — |
| — | 3.80 | 7.95 | 5.88 | +1.00 | 9.8% | 101 | 9.8% | -0.03 | — | — | 0.25 | — |
| — | 3.35 | 6.95 | 5.15 | +0.99 | 9.1% | 102 | 9.1% | -0.04 | — | — | 0.28 | — |
| — | 3.50 | 4.25 | 3.88 | +0.97 | 8.5% | 103 | 8.5% | -0.07 | — | — | 0.32 | — |
| — | 2.28 | 3.25 | 2.77 | +0.91 | 7.9% | 104 | 7.9% | -0.13 | 0.22 | 0.05 | 0.39 | — |
| — | 1.36 | 2.30 | 1.83 | +0.81 | 7.3% | 105 | 7.3% | -0.22 | 0.30 | 0.07 | 0.54 | — |
| — | 1.14 | 2.12 | 1.63 | +0.74 | 7.1% | 105.5 | 7.1% | -0.29 | 0.41 | 0.18 | 0.65 | — |
| — | 1.02 | 1.55 | 1.28 | +0.66 | 6.9% | 106 | 6.9% | -0.37 | 0.55 | 0.31 | 0.79 | — |
| — | 0.35 | 1.19 | 0.77 | +0.56 | 6.7% | 106.5 | 6.7% | -0.47 | 0.73 | 0.29 | 1.17 | — |
| — | 0.40 | 0.91 | 0.66 | +0.46 | 6.6% | 107 | 6.6% | -0.59 | 0.98 | 0.73 | 1.24 | — |
| — | 0.22 | 0.68 | 0.45 | +0.36 | 6.5% | 107.5 | 6.5% | -0.71 | 1.29 | 1.03 | 1.56 | — |
| — | 0.06 | 0.52 | 0.29 | +0.27 | 6.5% | 108 | 6.5% | -0.82 | 1.85 | 1.40 | 2.30 | — |
| — | — | 0.41 | — | +0.19 | 6.5% | 108.5 | 6.5% | -0.90 | 2.13 | 1.77 | 2.49 | — |
| — | — | 0.33 | — | +0.13 | 6.6% | 109 | 6.6% | -0.95 | 2.54 | 2.21 | 2.88 | — |
| — | — | 0.29 | — | +0.09 | 6.7% | 109.5 | 6.7% | -0.98 | 3.19 | 1.72 | 4.65 | — |
| — | — | 0.26 | — | +0.06 | 6.8% | 110 | 6.8% | -0.99 | 3.56 | 1.98 | 5.15 | — |
| — | — | 0.22 | — | +0.04 | 6.9% | 110.5 | 6.9% | -1.00 | 4.10 | 2.55 | 5.65 | — |
| — | — | 0.20 | — | +0.03 | 7.0% | 111 | 7.0% | -1.00 | 4.50 | 2.45 | 6.55 | — |
| — | — | 0.18 | — | +0.02 | 7.1% | 111.5 | 7.1% | -1.00 | 5.03 | 2.95 | 7.10 | — |
| — | — | 0.17 | — | +0.01 | 7.2% | 112 | 7.2% | -1.00 | 5.47 | 3.70 | 7.25 | — |
| — | — | 0.16 | — | +0.01 | 7.3% | 112.5 | 7.3% | -1.00 | 5.92 | 4.20 | 7.65 | — |
| — | — | 0.15 | — | +0.00 | 7.3% | 113 | 7.3% | -1.00 | 6.40 | 4.85 | 7.95 | — |
| — | — | 0.14 | — | +0.00 | 7.4% | 113.5 | 7.4% | -1.00 | 7.10 | 5.05 | 9.15 | — |
| — | — | 0.14 | — | +0.00 | 7.6% | 114 | 7.6% | -1.00 | 7.35 | 5.55 | 9.15 | — |
| — | — | 0.12 | — | +0.00 | 7.8% | 115 | 7.8% | -1.00 | 8.70 | 6.95 | 10.45 | — |
| — | — | 0.11 | — | +0.00 | 8.1% | 116 | 8.1% | -1.00 | 9.62 | 7.80 | 11.45 | — |
| — | — | 0.10 | — | +0.00 | 8.4% | 117 | 8.4% | -1.00 | 10.53 | 8.45 | 12.60 | — |
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.