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 | |
| — | 9.65 | 10.05 | 9.85 | +1.00 | 16.0% | 97 | 16.0% | +0.00 | — | — | 0.03 | — |
| — | 8.70 | 9.05 | 8.88 | +1.00 | 15.0% | 98 | 15.0% | +0.00 | — | — | 0.03 | — |
| — | 7.70 | 8.10 | 7.90 | +1.00 | 14.0% | 99 | 14.0% | +0.00 | — | — | 0.03 | — |
| — | 6.50 | 7.05 | 6.78 | +1.00 | 13.2% | 100 | 13.2% | +0.00 | — | — | 0.03 | — |
| — | 5.50 | 6.10 | 5.80 | +1.00 | 12.3% | 101 | 12.3% | +0.00 | — | — | 0.04 | — |
| — | 4.50 | 5.05 | 4.78 | +1.00 | 11.6% | 102 | 11.6% | -0.00 | — | — | 0.05 | — |
| — | 3.70 | 4.05 | 3.88 | +1.00 | 10.9% | 103 | 10.9% | -0.00 | — | — | 0.07 | — |
| — | 2.71 | 3.05 | 2.88 | +1.00 | 10.4% | 104 | 10.4% | -0.00 | — | — | 0.10 | — |
| — | 1.61 | 2.03 | 1.82 | +0.97 | 9.8% | 105 | 9.8% | -0.03 | — | — | 0.16 | — |
| — | 1.13 | 1.73 | 1.43 | +0.93 | 9.4% | 105.5 | 9.4% | -0.07 | — | — | 0.09 | — |
| — | 0.66 | 1.21 | 0.94 | +0.85 | 8.8% | 106 | 8.8% | -0.15 | — | — | 0.29 | — |
| — | 0.45 | 0.75 | 0.60 | +0.69 | 8.2% | 106.5 | 8.2% | -0.32 | 0.21 | 0.01 | 0.41 | — |
| — | 0.17 | 0.24 | 0.20 | +0.43 | 7.8% | 107 | 7.8% | -0.57 | 0.39 | 0.15 | 0.62 | — |
| — | 0.03 | 0.10 | 0.07 | +0.20 | 7.9% | 107.5 | 7.9% | -0.81 | 0.73 | 0.46 | 1.00 | — |
| — | 0.01 | 0.17 | 0.09 | +0.08 | 8.1% | 108 | 8.1% | -0.95 | 1.17 | 0.87 | 1.46 | — |
| — | — | 0.11 | — | +0.02 | 8.4% | 108.5 | 8.4% | -1.00 | 1.68 | 1.52 | 1.84 | — |
| — | — | 0.03 | — | +0.01 | 8.4% | 109 | 8.4% | -1.00 | 2.25 | 2.02 | 2.48 | — |
| — | — | 0.07 | — | +0.00 | 8.5% | 109.5 | 8.5% | -1.00 | 2.75 | 2.52 | 2.98 | — |
| — | — | 0.02 | — | +0.00 | 8.4% | 110 | 8.4% | -1.00 | 3.17 | 3.00 | 3.35 | — |
| — | — | 0.05 | — | +0.00 | 8.4% | 110.5 | 8.4% | -1.00 | 3.67 | 3.50 | 3.85 | — |
| — | — | 0.05 | — | +0.00 | 8.4% | 111 | 8.4% | -1.00 | 4.17 | 4.00 | 4.35 | — |
| — | — | 0.04 | — | +0.00 | 8.4% | 111.5 | 8.4% | -1.00 | 4.67 | 4.50 | 4.85 | — |
| — | — | 0.04 | — | +0.00 | 8.5% | 112 | 8.5% | -1.00 | 5.17 | 5.00 | 5.35 | — |
| — | — | 0.03 | — | +0.00 | 8.5% | 112.5 | 8.5% | -1.00 | 5.78 | 5.50 | 6.05 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 113 | 8.6% | -1.00 | 6.17 | 6.00 | 6.35 | — |
| — | — | 0.03 | — | +0.00 | 8.7% | 113.5 | 8.7% | -1.00 | 6.67 | 6.30 | 7.05 | — |
| — | — | 0.03 | — | +0.00 | 8.8% | 114 | 8.8% | -1.00 | 7.17 | 7.00 | 7.35 | — |
| — | — | 0.03 | — | +0.00 | 9.1% | 115 | 9.1% | -1.00 | 8.18 | 8.00 | 8.35 | — |
| — | — | 0.03 | — | — | — | 116 | — | — | 9.18 | 9.00 | 9.35 | — |
| — | — | 0.03 | — | — | — | 117 | 9.9% | -1.00 | 10.18 | 9.80 | 10.55 | — |
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.