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 | |
| — | 9.45 | 11.10 | 10.28 | +0.98 | 12.0% | 96 | 12.0% | -0.06 | — | — | 0.39 | — |
| — | 8.35 | 10.10 | 9.22 | +0.97 | 11.4% | 97 | 11.4% | -0.07 | 0.23 | 0.01 | 0.45 | — |
| — | 7.65 | 9.15 | 8.40 | +0.96 | 10.8% | 98 | 10.8% | -0.09 | — | — | 0.39 | — |
| — | 6.65 | 8.15 | 7.40 | +0.94 | 10.2% | 99 | 10.2% | -0.11 | — | — | 0.63 | — |
| — | 5.70 | 7.20 | 6.45 | — | — | 100 | 9.7% | -0.13 | 0.42 | 0.21 | 0.64 | — |
| — | 4.85 | 5.65 | 5.25 | +0.89 | 9.1% | 101 | 9.1% | -0.17 | 0.42 | 0.36 | 0.49 | — |
| — | 4.05 | 4.80 | 4.42 | +0.84 | 8.6% | 102 | 8.6% | -0.21 | 0.57 | 0.48 | 0.66 | — |
| — | 3.40 | 3.75 | 3.58 | +0.78 | 8.1% | 103 | 8.1% | -0.27 | 0.76 | 0.66 | 0.85 | — |
| — | 2.61 | 3.15 | 2.88 | +0.71 | 7.7% | 104 | 7.7% | -0.34 | — | — | 1.65 | — |
| — | 0.98 | 2.44 | 1.71 | +0.62 | 7.4% | 105 | 7.4% | -0.43 | 1.21 | 1.03 | 1.39 | — |
| — | 1.19 | 1.58 | 1.39 | +0.51 | 7.0% | 106 | 7.0% | -0.54 | 1.62 | 1.43 | 1.82 | — |
| — | 0.84 | 1.25 | 1.04 | +0.40 | 6.8% | 107 | 6.8% | -0.64 | 2.25 | 2.13 | 2.36 | — |
| — | 0.32 | 0.86 | 0.59 | +0.29 | 6.6% | 108 | 6.6% | -0.74 | 2.88 | 2.75 | 3.00 | — |
| — | 0.27 | 0.40 | 0.34 | +0.20 | 6.5% | 109 | 6.5% | -0.83 | 3.75 | 3.50 | 4.00 | — |
| — | 0.10 | 0.27 | 0.18 | +0.13 | 6.4% | 110 | 6.4% | -0.89 | 4.75 | 4.10 | 5.40 | — |
| — | — | 0.38 | — | +0.08 | 6.4% | 111 | 6.4% | -0.94 | 5.30 | 4.70 | 5.90 | — |
| — | — | 0.33 | — | +0.05 | 6.4% | 112 | 6.4% | -0.96 | 6.25 | 5.50 | 7.00 | — |
| — | — | 0.73 | — | +0.03 | 6.5% | 113 | 6.5% | -0.98 | 7.33 | 6.50 | 8.15 | — |
| — | — | 0.29 | — | +0.02 | 6.7% | 114 | 6.7% | -0.99 | 8.35 | 7.45 | 9.25 | — |
| — | — | 0.60 | — | +0.01 | 6.9% | 115 | 6.9% | -0.99 | 9.30 | 8.45 | 10.15 | — |
| — | — | 0.37 | — | +0.01 | 7.2% | 116 | 7.2% | -1.00 | 10.30 | 9.45 | 11.15 | — |
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.