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 | |
| — | 6.85 | 10.40 | 8.62 | +1.00 | 10.0% | 98 | 10.0% | -0.04 | 0.20 | 0.06 | 0.33 | — |
| — | 5.85 | 9.80 | 7.83 | +1.00 | 9.5% | 99 | 9.5% | -0.05 | 0.13 | 0.08 | 0.18 | — |
| — | 5.40 | 8.40 | 6.90 | +0.99 | 9.1% | 100 | 9.1% | -0.07 | 0.20 | 0.01 | 0.39 | — |
| — | 4.45 | 7.40 | 5.92 | +0.97 | 8.7% | 101 | 8.7% | -0.10 | 0.16 | 0.01 | 0.31 | — |
| — | 4.10 | 5.30 | 4.70 | +0.93 | 8.3% | 102 | 8.3% | -0.14 | 0.30 | 0.06 | 0.54 | — |
| — | 3.80 | 4.30 | 4.05 | +0.88 | 7.9% | 103 | 7.9% | -0.19 | 0.42 | 0.18 | 0.67 | — |
| — | 2.80 | 3.25 | 3.02 | +0.81 | 7.6% | 104 | 7.6% | -0.26 | 0.60 | 0.34 | 0.86 | — |
| — | 2.05 | 2.57 | 2.31 | +0.71 | 7.3% | 105 | 7.3% | -0.36 | 0.77 | 0.10 | 1.44 | — |
| — | 1.36 | 1.87 | 1.61 | +0.60 | 7.0% | 106 | 7.0% | -0.47 | 1.21 | 0.94 | 1.48 | — |
| — | 0.79 | 1.29 | 1.04 | +0.47 | 6.8% | 107 | 6.8% | -0.60 | 1.71 | 1.48 | 1.93 | — |
| — | 0.36 | 0.84 | 0.60 | +0.33 | 6.6% | 108 | 6.6% | -0.72 | 2.37 | 1.99 | 2.74 | — |
| — | 0.08 | 0.55 | 0.32 | +0.21 | 6.5% | 109 | 6.5% | -0.83 | 3.03 | 2.71 | 3.35 | — |
| — | 0.13 | 0.40 | 0.27 | +0.13 | 6.5% | 110 | 6.5% | -0.90 | 3.83 | 3.50 | 4.15 | — |
| — | 0.06 | 0.14 | 0.10 | +0.07 | 6.5% | 111 | 6.5% | -0.94 | 4.70 | 3.40 | 6.00 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 6.6% | 112 | 6.6% | -0.97 | 6.00 | 5.05 | 6.95 | — |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 6.7% | 113 | 6.7% | -0.98 | 6.58 | 5.15 | 8.00 | — |
| — | — | 0.25 | — | +0.01 | 6.9% | 114 | 6.9% | -0.99 | 7.38 | 5.75 | 9.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 7.1% | 115 | 7.1% | -0.99 | 8.70 | 7.40 | 10.00 | — |
| — | — | 0.24 | — | +0.01 | 7.3% | 116 | 7.3% | -1.00 | 9.65 | 7.75 | 11.55 | — |
| — | — | 0.04 | — | +0.00 | 7.5% | 117 | 7.5% | -1.00 | 10.75 | 8.75 | 12.75 | — |
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.