Spot 106.41
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 10.85 | 10.43 | — | — | 96 | — | — | — | — | 0.42 | — |
| — | 9.00 | 9.85 | 9.43 | — | — | 97 | — | — | — | — | 0.42 | — |
| — | 7.75 | 9.35 | 8.55 | — | — | 98 | — | — | — | — | 0.42 | — |
| — | 7.00 | 7.85 | 7.42 | — | — | 99 | — | — | — | — | 0.42 | — |
| — | 6.00 | 6.85 | 6.42 | — | — | 100 | — | — | — | — | 0.02 | — |
| — | 5.10 | 5.70 | 5.40 | — | — | 101 | — | — | — | — | 0.02 | — |
| — | 3.25 | 4.65 | 3.95 | — | — | 102 | — | — | — | — | 0.21 | — |
| — | 2.86 | 3.85 | 3.35 | — | — | 103 | — | — | — | — | 0.02 | — |
| — | 2.10 | 2.82 | 2.46 | — | — | 104 | — | — | — | — | 0.02 | — |
| — | 0.95 | 1.77 | 1.36 | — | — | 105 | — | — | — | — | 0.03 | — |
| — | 0.65 | 1.66 | 1.16 | — | — | 105.5 | — | — | — | — | 0.12 | — |
| — | 0.02 | 0.56 | 0.29 | — | — | 106 | — | — | — | — | 0.09 | — |
| — | — | 0.37 | — | — | — | 106.5 | — | — | 0.26 | 0.09 | 0.42 | — |
| — | — | 0.10 | — | — | — | 107 | — | — | 0.56 | 0.24 | 0.89 | — |
| — | — | 0.05 | — | — | — | 107.5 | — | — | 1.18 | 0.76 | 1.59 | — |
| — | — | 0.03 | — | — | — | 108 | — | — | 1.59 | 1.26 | 1.93 | — |
| — | — | 0.02 | — | — | — | 108.5 | — | — | 2.17 | 1.76 | 2.59 | — |
| — | — | 0.02 | — | — | — | 109 | — | — | 3.43 | 2.21 | 4.65 | — |
| — | — | 0.02 | — | — | — | 109.5 | — | — | 3.08 | 2.50 | 3.65 | — |
| — | — | 0.02 | — | — | — | 110 | — | — | 3.55 | 3.15 | 3.95 | — |
| — | — | 0.02 | — | — | — | 110.5 | — | — | 4.05 | 3.65 | 4.45 | — |
| — | — | 0.22 | — | — | — | 111 | — | — | 4.58 | 4.35 | 4.80 | — |
| — | — | 0.02 | — | — | — | 111.5 | — | — | 4.97 | 4.50 | 5.45 | — |
| — | — | 0.41 | — | — | — | 112 | — | — | 5.58 | 5.00 | 6.15 | — |
| — | — | 0.81 | — | — | — | 112.5 | — | — | 6.17 | 5.70 | 6.65 | — |
| — | — | 1.01 | — | — | — | 113 | 9.8% | -1.00 | 6.67 | 6.20 | 7.15 | — |
| — | — | 0.81 | — | +0.00 | 10.0% | 113.5 | 10.0% | -1.00 | 7.15 | 6.65 | 7.65 | — |
| — | — | 0.61 | — | +0.00 | 10.2% | 114 | 10.2% | -1.00 | 7.67 | 6.90 | 8.45 | — |
| — | — | 0.42 | — | +0.00 | 10.6% | 115 | 10.6% | -1.00 | 8.57 | 8.20 | 8.95 | — |
| — | — | 0.21 | — | — | — | 116 | — | — | 9.57 | 9.20 | 9.95 | — |
| — | — | 1.01 | — | — | — | 117 | 11.8% | -1.00 | 10.55 | 10.15 | 10.95 | — |
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.