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 | |
| — | 9.75 | 10.50 | 10.12 | +1.00 | 14.6% | 96 | 14.6% | -0.00 | — | — | 0.03 | — |
| — | 8.65 | 9.50 | 9.07 | +1.00 | 13.7% | 97 | 13.7% | -0.00 | — | — | 0.23 | — |
| — | 7.65 | 8.50 | 8.07 | +1.00 | 12.9% | 98 | 12.9% | -0.00 | — | — | 0.05 | — |
| — | 6.75 | 7.50 | 7.12 | +1.00 | 12.1% | 99 | 12.1% | -0.00 | — | — | 0.06 | — |
| — | 5.75 | 6.50 | 6.12 | +1.00 | 11.4% | 100 | 11.4% | -0.00 | — | — | 0.08 | — |
| — | 5.25 | 6.00 | 5.62 | +1.00 | 11.1% | 100.5 | 11.1% | -0.00 | — | — | 0.09 | — |
| — | 4.75 | 5.50 | 5.12 | +0.99 | 11.0% | 101 | 11.0% | -0.01 | — | — | 0.10 | — |
| — | 4.25 | 5.00 | 4.62 | +0.99 | 11.0% | 101.5 | 11.0% | -0.01 | — | — | 0.12 | — |
| — | 3.70 | 4.50 | 4.10 | +0.98 | 10.8% | 102 | 10.8% | -0.02 | — | — | 0.14 | — |
| — | 3.25 | 4.00 | 3.62 | +0.98 | 10.4% | 102.5 | 10.4% | -0.03 | — | — | 0.16 | — |
| — | 2.30 | 3.50 | 2.90 | +0.96 | 10.0% | 103 | 10.0% | -0.04 | — | — | 0.19 | — |
| — | 2.15 | 3.15 | 2.65 | +0.94 | 9.5% | 103.5 | 9.5% | -0.06 | — | — | 0.24 | — |
| — | 1.81 | 2.50 | 2.15 | +0.91 | 9.0% | 104 | 9.0% | -0.09 | — | — | 0.09 | — |
| — | 1.21 | 2.00 | 1.60 | +0.86 | 8.4% | 104.5 | 8.4% | -0.14 | — | — | 0.12 | — |
| — | 0.78 | 1.71 | 1.25 | +0.79 | 7.8% | 105 | 7.8% | -0.21 | 0.20 | 0.03 | 0.37 | — |
| — | 0.78 | 1.09 | 0.94 | +0.69 | 7.3% | 105.5 | 7.3% | -0.32 | 0.24 | 0.02 | 0.47 | — |
| — | 0.09 | 0.56 | 0.33 | +0.54 | 6.8% | 106 | 6.8% | -0.47 | 0.44 | 0.33 | 0.55 | — |
| — | 0.01 | 0.47 | 0.24 | +0.36 | 6.6% | 106.5 | 6.6% | -0.67 | 0.57 | 0.22 | 0.93 | — |
| — | 0.07 | 0.32 | 0.20 | +0.20 | 6.7% | 107 | 6.7% | -0.85 | 0.86 | 0.57 | 1.15 | — |
| — | — | 0.24 | — | +0.10 | 7.0% | 107.5 | 7.0% | -0.99 | 1.51 | 1.16 | 1.86 | — |
| — | — | 0.05 | — | +0.05 | 7.2% | 108 | 7.2% | -1.00 | 2.02 | 1.65 | 2.38 | — |
| — | — | 0.15 | — | +0.02 | 7.4% | 108.5 | 7.4% | -1.00 | 2.52 | 2.15 | 2.88 | — |
| — | — | 0.13 | — | +0.01 | 7.6% | 109 | 7.6% | -1.00 | 3.00 | 2.64 | 3.35 | — |
| — | — | 0.12 | — | +0.00 | 7.6% | 109.5 | 7.6% | -1.00 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.10 | — | +0.00 | 7.6% | 110 | 7.6% | -1.00 | 3.98 | 3.60 | 4.35 | — |
| — | — | 0.09 | — | +0.00 | 7.6% | 110.5 | 7.6% | -1.00 | 4.47 | 4.10 | 4.85 | — |
| — | — | 0.08 | — | +0.00 | 7.7% | 111 | 7.7% | -1.00 | 4.97 | 4.60 | 5.35 | — |
| — | — | 0.07 | — | +0.00 | 7.7% | 111.5 | 7.7% | -1.00 | 5.47 | 5.10 | 5.85 | — |
| — | — | 0.07 | — | +0.00 | 7.7% | 112 | 7.7% | -1.00 | 5.97 | 5.60 | 6.35 | — |
| — | — | 0.06 | — | +0.00 | 7.8% | 112.5 | 7.8% | -1.00 | 6.47 | 6.10 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 7.8% | 113 | 7.8% | -1.00 | 7.00 | 6.60 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 7.9% | 113.5 | 7.9% | -1.00 | 7.50 | 7.10 | 7.90 | — |
| — | — | 0.04 | — | +0.00 | 8.0% | 114 | 8.0% | -1.00 | 8.00 | 7.60 | 8.40 | — |
| — | — | 0.03 | — | +0.00 | 8.3% | 115 | 8.3% | -1.00 | 9.00 | 8.60 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 116 | 8.6% | -1.00 | 9.97 | 9.60 | 10.35 | — |
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.