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 | |
| — | 8.05 | 11.15 | 9.60 | +1.00 | 13.8% | 97 | 13.8% | -0.01 | — | — | 0.22 | — |
| — | 7.05 | 10.15 | 8.60 | +1.00 | 12.8% | 98 | 12.8% | -0.01 | — | — | 0.25 | — |
| — | 5.25 | 9.15 | 7.20 | +1.00 | 11.8% | 99 | 11.8% | -0.02 | — | — | 0.26 | — |
| — | 4.25 | 8.15 | 6.20 | +1.00 | 10.9% | 100 | 10.9% | -0.03 | — | — | 0.26 | — |
| — | 3.25 | 7.15 | 5.20 | +1.00 | 10.1% | 101 | 10.1% | -0.04 | — | — | 0.29 | — |
| — | 2.41 | 6.15 | 4.28 | +0.99 | 9.3% | 102 | 9.3% | -0.07 | — | — | 0.31 | — |
| — | 2.70 | 3.80 | 3.25 | +0.96 | 8.7% | 103 | 8.7% | -0.11 | — | — | 0.54 | — |
| — | 2.06 | 2.75 | 2.40 | +0.86 | 8.1% | 104 | 8.1% | -0.19 | 0.27 | 0.05 | 0.49 | — |
| — | 1.10 | 1.99 | 1.54 | +0.70 | 7.5% | 105 | 7.5% | -0.33 | 0.46 | 0.22 | 0.70 | — |
| — | 0.89 | 1.46 | 1.18 | +0.61 | 7.3% | 105.5 | 7.3% | -0.42 | 0.61 | 0.38 | 0.85 | — |
| — | 0.63 | 1.12 | 0.88 | +0.52 | 7.1% | 106 | 7.1% | -0.52 | 0.80 | 0.55 | 1.05 | — |
| — | 0.30 | 1.00 | 0.65 | +0.42 | 6.9% | 106.5 | 6.9% | -0.65 | 1.03 | 0.59 | 1.48 | — |
| — | 0.27 | 0.61 | 0.44 | +0.31 | 6.7% | 107 | 6.7% | -0.78 | 1.38 | 1.15 | 1.61 | — |
| — | 0.02 | 0.46 | 0.24 | +0.22 | 6.7% | 107.5 | 6.7% | -0.90 | 1.67 | 1.31 | 2.03 | — |
| — | 0.09 | 0.36 | 0.23 | +0.15 | 6.7% | 108 | 6.7% | -0.97 | 2.24 | 1.79 | 2.69 | — |
| — | — | 0.12 | — | +0.09 | 6.7% | 108.5 | 6.7% | -0.99 | 2.28 | 0.61 | 3.95 | — |
| — | — | 0.27 | — | +0.06 | 6.7% | 109 | 6.7% | -1.00 | 3.60 | 2.20 | 5.00 | — |
| — | — | 0.25 | — | +0.04 | 6.7% | 109.5 | 6.7% | -1.00 | 3.75 | 1.75 | 5.75 | — |
| — | — | 0.24 | — | +0.02 | 6.8% | 110 | 6.8% | -1.00 | 4.25 | 2.24 | 6.25 | — |
| — | — | 0.23 | — | +0.01 | 6.8% | 110.5 | 6.8% | -1.00 | 4.82 | 2.88 | 6.75 | — |
| — | — | 0.23 | — | +0.01 | 6.9% | 111 | 6.9% | -1.00 | 5.55 | 3.85 | 7.25 | — |
| — | — | 0.23 | — | +0.00 | 7.0% | 111.5 | 7.0% | -1.00 | 5.75 | 3.75 | 7.75 | — |
| — | — | 0.22 | — | +0.00 | 7.0% | 112 | 7.0% | -1.00 | 6.55 | 4.85 | 8.25 | — |
| — | — | 0.21 | — | +0.00 | 7.1% | 112.5 | 7.1% | -1.00 | 7.08 | 5.40 | 8.75 | — |
| — | — | 0.04 | — | +0.00 | 7.2% | 113 | 7.2% | -1.00 | 7.55 | 5.85 | 9.25 | — |
| — | — | 0.19 | — | +0.00 | 7.3% | 113.5 | 7.3% | -1.00 | 7.75 | 5.75 | 9.75 | — |
| — | — | 0.18 | — | +0.00 | 7.4% | 114 | 7.4% | -1.00 | 8.25 | 6.25 | 10.25 | — |
| — | — | 0.16 | — | +0.00 | 7.7% | 115 | 7.7% | -1.00 | 9.22 | 7.25 | 11.20 | — |
| — | — | 0.14 | — | +0.00 | 7.9% | 116 | 7.9% | -1.00 | 10.25 | 8.25 | 12.25 | — |
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.