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 | |
| — | 9.85 | 10.75 | 10.30 | +1.00 | 14.6% | 96 | 14.6% | -0.00 | — | — | 0.08 | — |
| — | 8.90 | 9.75 | 9.32 | +1.00 | 13.7% | 97 | 13.7% | -0.00 | — | — | 0.09 | — |
| — | 7.85 | 8.65 | 8.25 | +1.00 | 13.0% | 98 | 13.0% | -0.00 | — | — | 0.11 | — |
| — | 6.90 | 7.65 | 7.28 | +1.00 | 12.5% | 99 | 12.5% | -0.01 | — | — | 0.13 | — |
| — | 5.90 | 6.65 | 6.28 | +1.00 | 12.2% | 100 | 12.2% | -0.02 | — | — | 0.16 | — |
| — | 4.85 | 5.55 | 5.20 | +1.00 | 11.5% | 101 | 11.5% | -0.03 | — | — | 0.05 | — |
| — | 3.85 | 4.65 | 4.25 | +1.00 | 10.4% | 102 | 10.4% | -0.04 | 0.04 | 0.01 | 0.06 | — |
| — | 2.88 | 3.40 | 3.14 | +1.00 | 9.5% | 103 | 9.5% | -0.07 | 0.06 | 0.03 | 0.09 | — |
| — | 1.94 | 2.62 | 2.28 | +1.00 | 8.5% | 104 | 8.5% | -0.12 | — | — | 0.34 | — |
| — | 0.94 | 1.71 | 1.32 | +0.94 | 7.4% | 105 | 7.4% | -0.27 | 0.18 | 0.02 | 0.35 | — |
| — | 0.64 | 1.14 | 0.89 | +0.78 | 7.1% | 105.5 | 7.1% | -0.41 | 0.41 | 0.19 | 0.63 | — |
| — | 0.33 | 0.83 | 0.58 | +0.54 | 6.8% | 106 | 6.8% | -0.57 | 0.55 | 0.38 | 0.72 | — |
| — | 0.07 | 0.51 | 0.29 | +0.33 | 6.6% | 106.5 | 6.6% | -0.72 | 0.83 | 0.56 | 1.11 | — |
| — | — | 0.33 | — | +0.18 | 6.6% | 107 | 6.6% | -0.87 | 1.16 | 0.91 | 1.40 | — |
| — | 0.03 | 0.27 | 0.15 | +0.10 | 6.5% | 107.5 | 6.5% | -0.95 | 1.65 | 1.34 | 1.96 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 6.5% | 108 | 6.5% | -0.99 | 2.13 | 1.79 | 2.47 | — |
| — | — | 0.23 | — | +0.03 | 6.5% | 108.5 | 6.5% | -1.00 | 2.62 | 2.28 | 2.97 | — |
| — | — | 0.21 | — | +0.01 | 6.6% | 109 | 6.6% | -1.00 | 3.17 | 2.78 | 3.55 | — |
| — | — | 0.19 | — | +0.01 | 6.7% | 109.5 | 6.7% | -1.00 | 3.44 | 2.89 | 4.00 | — |
| — | — | 0.17 | — | +0.00 | 6.8% | 110 | 6.8% | -1.00 | 4.17 | 3.80 | 4.55 | — |
| — | — | 0.16 | — | +0.00 | 7.0% | 110.5 | 7.0% | -1.00 | 4.58 | 4.30 | 4.85 | — |
| — | — | 0.15 | — | +0.00 | 7.1% | 111 | 7.1% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.14 | — | +0.00 | 7.2% | 111.5 | 7.2% | -1.00 | 5.65 | 5.30 | 6.00 | — |
| — | — | 0.12 | — | +0.00 | 7.3% | 112 | 7.3% | -1.00 | 6.15 | 5.80 | 6.50 | — |
| — | — | 0.11 | — | +0.00 | 7.4% | 112.5 | 7.4% | -1.00 | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.10 | — | +0.00 | 7.5% | 113 | 7.5% | -1.00 | 7.08 | 6.80 | 7.35 | — |
| — | — | 0.10 | — | +0.00 | 7.5% | 113.5 | 7.5% | -1.00 | 7.67 | 7.30 | 8.05 | — |
| — | — | 0.09 | — | +0.00 | 7.6% | 114 | 7.6% | -1.00 | 8.18 | 7.80 | 8.55 | — |
| — | — | 0.08 | — | +0.00 | 7.9% | 115 | 7.9% | -1.00 | 9.18 | 8.80 | 9.55 | — |
| — | — | 0.07 | — | +0.00 | 8.2% | 116 | 8.2% | -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.