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 | |
| — | 8.35 | 12.50 | 10.43 | +0.99 | 11.2% | 96 | 11.2% | -0.09 | 0.16 | 0.01 | 0.31 | — |
| — | 7.35 | 11.55 | 9.45 | +0.98 | 10.7% | 97 | 10.7% | -0.10 | 0.30 | 0.04 | 0.57 | — |
| — | 6.35 | 10.55 | 8.45 | +0.96 | 10.1% | 98 | 10.1% | -0.12 | 0.32 | 0.08 | 0.55 | — |
| — | 5.40 | 9.55 | 7.47 | +0.94 | 9.6% | 99 | 9.6% | -0.14 | 0.34 | 0.17 | 0.52 | — |
| — | 5.15 | 8.60 | 6.88 | +0.91 | 9.2% | 100 | 9.2% | -0.18 | 0.53 | 0.26 | 0.80 | — |
| — | 3.80 | 7.15 | 5.47 | +0.87 | 8.7% | 101 | 8.7% | -0.21 | 0.57 | 0.21 | 0.94 | — |
| — | 4.15 | 5.00 | 4.58 | +0.82 | 8.3% | 102 | 8.3% | -0.26 | 0.76 | 0.40 | 1.11 | — |
| — | 3.25 | 4.15 | 3.70 | +0.76 | 7.9% | 103 | 7.9% | -0.33 | 0.99 | 0.62 | 1.37 | — |
| — | 2.49 | 3.25 | 2.87 | +0.69 | 7.6% | 104 | 7.6% | -0.40 | 1.26 | 0.89 | 1.64 | — |
| — | 2.01 | 2.70 | 2.35 | +0.60 | 7.3% | 105 | 7.3% | -0.48 | 1.61 | 1.38 | 1.84 | — |
| — | 1.48 | 2.08 | 1.78 | +0.51 | 7.1% | 106 | 7.1% | -0.57 | 2.15 | 1.85 | 2.46 | — |
| — | 0.98 | 1.37 | 1.18 | +0.41 | 6.9% | 107 | 6.9% | -0.66 | 2.65 | 2.30 | 3.00 | — |
| — | 0.57 | 0.94 | 0.76 | +0.32 | 6.7% | 108 | 6.7% | -0.74 | 3.25 | 2.95 | 3.55 | — |
| — | 0.26 | 0.83 | 0.55 | +0.23 | 6.6% | 109 | 6.6% | -0.81 | 3.63 | 2.97 | 4.30 | — |
| — | 0.26 | 0.62 | 0.44 | +0.17 | 6.6% | 110 | 6.6% | -0.87 | 4.78 | 4.45 | 5.10 | — |
| — | 0.15 | 0.30 | 0.23 | +0.12 | 6.6% | 111 | 6.6% | -0.91 | 5.75 | 4.60 | 6.90 | — |
| — | 0.05 | 0.40 | 0.23 | +0.08 | 6.6% | 112 | 6.6% | -0.94 | 6.75 | 6.00 | 7.50 | — |
| — | 0.04 | 0.17 | 0.10 | +0.05 | 6.7% | 113 | 6.7% | -0.96 | 7.70 | 6.95 | 8.45 | — |
| — | 0.03 | 0.33 | 0.18 | +0.04 | 6.8% | 114 | 6.8% | -0.97 | 8.65 | 7.90 | 9.40 | — |
| — | 0.02 | 0.11 | 0.07 | +0.02 | 7.0% | 115 | 7.0% | -0.98 | 9.65 | 8.90 | 10.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 7.2% | 116 | 7.2% | -0.99 | 10.60 | 9.85 | 11.35 | — |
| — | — | 0.28 | — | +0.01 | 7.4% | 117 | 7.4% | -0.99 | 11.57 | 10.40 | 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.