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 | |
| — | 10.10 | 10.65 | 10.38 | — | — | 96 | — | — | — | — | 0.21 | — |
| — | 9.10 | 9.65 | 9.38 | +1.00 | 13.9% | 97 | — | — | — | — | 0.03 | — |
| — | 8.05 | 8.85 | 8.45 | — | — | 98 | — | — | — | — | 0.03 | — |
| — | 7.10 | 7.90 | 7.50 | — | — | 99 | — | — | — | — | 0.04 | — |
| — | 5.30 | 8.55 | 6.92 | — | — | 100 | — | — | — | — | 0.06 | — |
| — | 5.00 | 5.90 | 5.45 | — | — | 101 | — | — | — | — | 0.08 | — |
| — | 2.95 | 5.65 | 4.30 | — | — | 102 | 10.3% | -0.02 | — | — | 0.10 | — |
| — | 3.00 | 3.90 | 3.45 | — | — | 103 | — | — | — | — | 0.15 | — |
| — | 2.10 | 2.81 | 2.46 | +0.97 | 9.2% | 104 | 9.2% | -0.11 | — | — | 0.22 | — |
| — | 0.96 | 1.77 | 1.36 | — | — | 105 | — | — | — | — | 0.33 | — |
| — | 0.52 | 1.26 | 0.89 | — | — | 105.5 | 7.2% | -0.37 | 0.21 | 0.01 | 0.42 | — |
| — | 0.19 | 0.79 | 0.49 | — | — | 106 | — | — | 0.43 | 0.27 | 0.59 | — |
| — | 0.01 | 0.45 | 0.23 | — | — | 106.5 | — | — | 0.54 | 0.32 | 0.76 | — |
| — | — | 0.31 | — | — | — | 107 | — | — | 1.21 | 0.94 | 1.48 | — |
| — | — | 0.14 | — | +0.08 | 7.2% | 107.5 | 7.2% | -0.94 | 1.46 | 1.11 | 1.81 | — |
| — | — | 0.03 | — | +0.04 | 7.5% | 108 | 7.5% | -0.98 | 1.95 | 1.58 | 2.31 | — |
| — | — | 0.11 | — | +0.01 | 7.5% | 108.5 | 7.5% | -0.99 | 2.48 | 2.07 | 2.88 | — |
| — | — | 0.02 | — | +0.01 | 7.5% | 109 | 7.5% | -1.00 | 2.92 | 2.55 | 3.30 | — |
| — | — | 0.03 | — | +0.00 | 7.6% | 109.5 | 7.6% | -1.00 | 3.83 | 3.05 | 4.60 | — |
| — | — | 0.07 | — | +0.00 | 7.6% | 110 | 7.6% | -1.00 | 4.00 | 3.60 | 4.40 | — |
| — | — | 0.06 | — | +0.00 | 7.6% | 110.5 | 30.2% | -1.00 | 4.90 | 4.20 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 7.7% | 111 | 7.7% | -1.00 | 5.05 | 4.70 | 5.40 | — |
| — | — | 0.05 | — | +0.00 | 7.7% | 111.5 | 7.7% | -1.00 | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 7.8% | 112 | 7.8% | -1.00 | 6.08 | 5.75 | 6.40 | — |
| — | — | 0.04 | — | +0.00 | 7.9% | 112.5 | 7.9% | -1.00 | 6.33 | 5.75 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 8.0% | 113 | 8.0% | -1.00 | 6.83 | 6.25 | 7.40 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 113.5 | 8.1% | -1.00 | 7.42 | 6.25 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 8.3% | 114 | 8.3% | -1.00 | 7.83 | 7.25 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 8.6% | 115 | 8.6% | -1.00 | 9.00 | 8.60 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 9.0% | 116 | 9.0% | -1.00 | 9.97 | 9.55 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 117 | 9.5% | -1.00 | 10.95 | 10.50 | 11.40 | — |
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.