Spot 106.25
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 10.65 | 10.28 | +1.00 | 14.9% | 96 | 14.9% | -0.00 | — | — | 0.02 | — |
| — | 8.85 | 9.60 | 9.22 | +1.00 | 13.9% | 97 | 13.9% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 8.55 | 8.22 | +1.00 | 12.9% | 98 | 12.9% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 7.55 | 7.20 | +1.00 | 12.1% | 99 | 12.1% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.55 | 6.22 | +1.00 | 11.3% | 100 | 11.3% | -0.00 | — | — | 0.03 | — |
| — | 4.90 | 5.65 | 5.28 | +1.00 | 10.5% | 101 | 10.5% | -0.00 | — | — | 0.09 | — |
| — | 3.90 | 4.55 | 4.22 | +1.00 | 9.9% | 102 | 9.9% | -0.00 | — | — | 0.03 | — |
| — | 2.90 | 3.65 | 3.27 | +1.00 | 9.5% | 103 | 9.5% | -0.02 | — | — | 0.04 | — |
| — | 1.94 | 2.63 | 2.29 | +1.00 | 8.6% | 104 | 8.6% | -0.07 | — | — | 0.08 | — |
| — | 0.96 | 1.50 | 1.23 | +0.98 | 7.2% | 105 | 7.2% | -0.21 | — | — | 0.20 | — |
| — | 0.43 | 1.00 | 0.71 | +0.92 | 6.4% | 105.5 | 6.4% | -0.36 | 0.28 | 0.08 | 0.48 | — |
| — | 0.14 | 0.42 | 0.28 | +0.71 | 5.9% | 106 | 5.9% | -0.62 | 0.47 | 0.27 | 0.68 | — |
| — | — | 0.33 | — | +0.33 | 6.0% | 106.5 | 6.0% | -0.84 | 0.70 | 0.41 | 0.99 | — |
| — | — | 0.26 | — | +0.11 | 6.5% | 107 | 6.5% | -0.94 | 1.25 | 0.98 | 1.53 | — |
| — | — | 0.04 | — | +0.04 | 7.1% | 107.5 | 7.1% | -0.98 | 1.61 | 1.25 | 1.97 | — |
| — | — | 0.03 | — | +0.02 | 7.4% | 108 | 7.4% | -0.99 | 2.17 | 1.85 | 2.48 | — |
| — | — | 0.02 | — | +0.01 | 7.5% | 108.5 | 7.5% | -1.00 | 2.67 | 2.35 | 2.98 | — |
| — | — | 0.02 | — | +0.00 | 7.6% | 109 | 7.6% | -1.00 | 3.08 | 2.80 | 3.35 | — |
| — | — | 0.03 | — | +0.00 | 7.7% | 109.5 | 7.7% | -1.00 | 3.58 | 3.30 | 3.85 | — |
| — | — | 0.03 | — | +0.00 | 7.7% | 110 | 7.7% | -1.00 | 4.55 | 3.80 | 5.30 | — |
| — | — | 0.07 | — | +0.00 | 7.8% | 110.5 | 7.8% | -1.00 | 4.58 | 4.30 | 4.85 | — |
| — | — | 0.06 | — | +0.00 | 7.9% | 111 | 7.9% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.05 | — | +0.00 | 7.9% | 111.5 | 7.9% | -1.00 | 5.65 | 5.30 | 6.00 | — |
| — | — | 0.05 | — | +0.00 | 8.0% | 112 | 8.0% | -1.00 | 6.15 | 5.80 | 6.50 | — |
| — | — | 0.04 | — | +0.00 | 8.2% | 112.5 | 8.2% | -1.00 | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.04 | — | +0.00 | 8.3% | 113 | 8.3% | -1.00 | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.04 | — | +0.00 | 8.5% | 113.5 | 8.5% | -1.00 | 7.65 | 7.30 | 8.00 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 114 | 8.6% | -1.00 | 8.07 | 7.80 | 8.35 | — |
| — | — | 0.03 | — | +0.00 | 9.0% | 115 | 9.0% | -1.00 | 9.15 | 8.80 | 9.50 | — |
| — | — | 0.03 | — | +0.00 | 9.5% | 116 | 9.5% | -1.00 | 10.15 | 9.80 | 10.50 | — |
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.