Spot 106.01
· 264 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 9.95 | 9.12 | +1.00 | 12.4% | 97 | 12.4% | -0.01 | — | — | 0.26 | — |
| — | 7.30 | 8.95 | 8.12 | +1.00 | 11.6% | 98 | 11.6% | -0.01 | — | — | 0.30 | — |
| — | 6.20 | 8.00 | 7.10 | +0.99 | 10.8% | 99 | 10.8% | -0.02 | — | — | 0.34 | — |
| — | 5.20 | 7.00 | 6.10 | +0.99 | 10.1% | 100 | 10.1% | -0.03 | — | — | 0.38 | — |
| — | 4.25 | 6.05 | 5.15 | +0.98 | 9.5% | 101 | 9.5% | -0.04 | — | — | 0.44 | — |
| — | 3.55 | 4.90 | 4.22 | +0.96 | 8.9% | 102 | 8.9% | -0.07 | 0.22 | 0.09 | 0.35 | — |
| — | 2.61 | 4.05 | 3.33 | +0.93 | 8.4% | 103 | 8.4% | -0.13 | — | — | 0.62 | — |
| — | 1.66 | 2.89 | 2.27 | +0.86 | 7.8% | 104 | 7.8% | -0.21 | — | — | 0.81 | — |
| — | 1.87 | 2.55 | 2.21 | +0.81 | 7.5% | 104.5 | 7.5% | -0.27 | 0.59 | 0.24 | 0.95 | — |
| — | 1.43 | 2.03 | 1.73 | +0.74 | 7.2% | 105 | 7.2% | -0.35 | — | — | 1.05 | — |
| — | 0.70 | 1.57 | 1.14 | — | — | 105.5 | 7.0% | -0.44 | — | — | 1.14 | — |
| — | 0.16 | 1.37 | 0.77 | — | — | 106 | — | — | 0.77 | 0.08 | 1.46 | — |
| — | — | 1.09 | — | — | — | 106.5 | 6.7% | -0.64 | 1.08 | 0.44 | 1.73 | — |
| — | 0.04 | 0.71 | 0.38 | +0.33 | 6.7% | 107 | 6.7% | -0.74 | 1.39 | 0.71 | 2.07 | — |
| — | — | 0.44 | — | +0.23 | 6.7% | 107.5 | — | — | 1.58 | 1.20 | 1.96 | — |
| — | — | 0.54 | — | +0.16 | 6.8% | 108 | 6.8% | -0.89 | 2.31 | 1.41 | 3.20 | — |
| — | — | 0.42 | — | +0.10 | 6.9% | 108.5 | 6.9% | -0.93 | 2.75 | 1.96 | 3.55 | — |
| — | — | 0.37 | — | — | — | 109 | — | — | 3.29 | 2.47 | 4.10 | — |
| — | — | 0.31 | — | +0.04 | 7.1% | 109.5 | 7.1% | -0.97 | 3.73 | 2.85 | 4.60 | — |
| — | — | 0.28 | — | — | — | 110 | — | — | 4.30 | 3.45 | 5.15 | — |
| — | — | 0.25 | — | — | — | 110.5 | — | — | 4.72 | 3.95 | 5.50 | — |
| — | — | 0.23 | — | +0.01 | 7.3% | 111 | 7.3% | -0.99 | 5.22 | 4.45 | 6.00 | — |
| — | — | 0.22 | — | — | — | 111.5 | 7.3% | -1.00 | 5.72 | 4.95 | 6.50 | — |
| — | — | 0.20 | — | +0.00 | 7.4% | 112 | 7.4% | -1.00 | 6.25 | 5.40 | 7.10 | — |
| — | — | 0.18 | — | +0.00 | 7.6% | 113 | — | — | 7.28 | 6.40 | 8.15 | — |
| — | — | 0.16 | — | +0.00 | 7.9% | 114 | 7.9% | -1.00 | 8.22 | 7.45 | 9.00 | — |
| — | — | 0.14 | — | +0.00 | 8.2% | 115 | 8.2% | -1.00 | 9.28 | 8.45 | 10.10 | — |
| — | — | 0.12 | — | +0.00 | 8.5% | 116 | — | — | 10.20 | 9.30 | 11.10 | — |
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.