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 | |
| — | 7.85 | 11.55 | 9.70 | +1.00 | 13.5% | 97 | 13.5% | -0.01 | — | — | 0.15 | — |
| — | 6.35 | 10.50 | 8.43 | +1.00 | 12.6% | 98 | 12.6% | -0.01 | — | — | 0.17 | — |
| — | 5.50 | 9.45 | 7.47 | +1.00 | 11.7% | 99 | 11.7% | -0.02 | — | — | 0.19 | — |
| — | 4.40 | 8.25 | 6.33 | +1.00 | 10.9% | 100 | 10.9% | -0.03 | — | — | 0.23 | — |
| — | 3.40 | 7.55 | 5.47 | +0.99 | 10.2% | 101 | 10.2% | -0.04 | — | — | 0.26 | — |
| — | 2.70 | 6.55 | 4.62 | +0.97 | 9.5% | 102 | 9.5% | -0.07 | — | — | 0.30 | — |
| — | 2.90 | 4.65 | 3.77 | +0.92 | 8.8% | 103 | 8.8% | -0.11 | — | — | 0.39 | — |
| — | 2.01 | 2.83 | 2.42 | +0.83 | 8.1% | 104 | 8.1% | -0.19 | 0.26 | 0.05 | 0.46 | — |
| — | 1.16 | 1.98 | 1.57 | +0.71 | 7.5% | 105 | 7.5% | -0.31 | 0.40 | 0.17 | 0.63 | — |
| — | 1.04 | 1.55 | 1.29 | +0.63 | 7.2% | 105.5 | 7.2% | -0.39 | 0.56 | 0.30 | 0.83 | — |
| — | 0.75 | 1.21 | 0.98 | +0.54 | 6.9% | 106 | 6.9% | -0.49 | 0.68 | 0.42 | 0.93 | — |
| — | 0.47 | 0.95 | 0.71 | +0.44 | 6.7% | 106.5 | 6.7% | -0.61 | 0.84 | 0.48 | 1.21 | — |
| — | 0.08 | 0.69 | 0.39 | +0.34 | 6.5% | 107 | 6.5% | -0.73 | 1.25 | 0.97 | 1.54 | — |
| — | 0.08 | 0.52 | 0.30 | +0.25 | 6.4% | 107.5 | 6.4% | -0.84 | 1.55 | 1.08 | 2.03 | — |
| — | — | 0.41 | — | +0.18 | 6.4% | 108 | 6.4% | -0.92 | 2.02 | 1.52 | 2.51 | — |
| — | — | 0.14 | — | +0.12 | 6.4% | 108.5 | 6.4% | -0.97 | 2.78 | 0.91 | 4.65 | — |
| — | — | 0.10 | — | +0.08 | 6.5% | 109 | 6.5% | -0.99 | 2.94 | 0.88 | 5.00 | — |
| — | — | 0.25 | — | +0.05 | 6.6% | 109.5 | 6.6% | -1.00 | 3.73 | 2.25 | 5.20 | — |
| — | — | 0.06 | — | +0.03 | 6.7% | 110 | 6.7% | -1.00 | 4.20 | 2.35 | 6.05 | — |
| — | — | 0.19 | — | +0.02 | 6.8% | 110.5 | 6.8% | -1.00 | 4.45 | 2.85 | 6.05 | — |
| — | — | 0.18 | — | +0.01 | 7.0% | 111 | 7.0% | -1.00 | 4.95 | 3.05 | 6.85 | — |
| — | — | 0.16 | — | +0.01 | 7.1% | 111.5 | 7.1% | -1.00 | 5.45 | 4.05 | 6.85 | — |
| — | — | 0.15 | — | +0.00 | 7.3% | 112 | 7.3% | -1.00 | 6.12 | 4.30 | 7.95 | — |
| — | — | 0.14 | — | +0.00 | 7.4% | 112.5 | 7.4% | -1.00 | 6.45 | 4.70 | 8.20 | — |
| — | — | 0.13 | — | +0.00 | 7.5% | 113 | 7.5% | -1.00 | 6.95 | 5.20 | 8.70 | — |
| — | — | 0.13 | — | +0.00 | 7.7% | 113.5 | 7.7% | -1.00 | 7.60 | 5.65 | 9.55 | — |
| — | — | 0.12 | — | +0.00 | 7.8% | 114 | 7.8% | -1.00 | 8.18 | 6.30 | 10.05 | — |
| — | — | 0.10 | — | +0.00 | 8.1% | 115 | 8.1% | -1.00 | 8.97 | 7.30 | 10.65 | — |
| — | — | 0.09 | — | +0.00 | 8.4% | 116 | 8.4% | -1.00 | 9.85 | 8.35 | 11.35 | — |
| — | — | 0.08 | — | +0.00 | 8.7% | 117 | 8.7% | -1.00 | 11.00 | 8.90 | 13.10 | — |
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.