Spot 106.13
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.75 | 10.50 | 10.12 | +1.00 | 15.8% | 96 | 15.8% | +0.00 | — | — | 0.02 | — |
| — | 8.75 | 9.35 | 9.05 | +1.00 | 14.6% | 97 | 14.6% | +0.00 | — | — | 0.02 | — |
| — | 7.75 | 8.50 | 8.12 | +1.00 | 13.5% | 98 | 13.5% | +0.00 | — | — | 0.02 | — |
| — | 6.75 | 7.35 | 7.05 | +1.00 | 12.5% | 99 | 12.5% | +0.00 | — | — | 0.02 | — |
| — | 5.75 | 6.35 | 6.05 | +1.00 | 11.6% | 100 | 11.6% | +0.00 | — | — | 0.02 | — |
| — | 4.75 | 5.35 | 5.05 | +1.00 | 10.8% | 101 | 10.8% | +0.00 | — | — | 0.02 | — |
| — | 3.80 | 4.35 | 4.08 | +1.00 | 10.1% | 102 | 10.1% | +0.00 | — | — | 0.02 | — |
| — | 2.82 | 3.50 | 3.16 | +1.00 | 9.5% | 103 | 9.5% | -0.00 | — | — | 0.02 | — |
| — | 1.86 | 2.51 | 2.19 | +1.00 | 9.0% | 104 | 9.0% | -0.00 | — | — | 0.04 | — |
| — | 0.86 | 1.50 | 1.18 | +0.96 | 8.5% | 105 | 8.5% | -0.04 | — | — | 0.03 | — |
| — | 0.29 | 1.37 | 0.83 | +0.85 | 7.8% | 105.5 | 7.8% | -0.14 | — | — | 0.17 | — |
| — | 0.23 | 0.52 | 0.38 | +0.60 | 6.7% | 106 | 6.7% | -0.39 | — | — | 0.35 | — |
| — | — | 0.08 | — | +0.23 | 6.5% | 106.5 | 6.5% | -0.78 | 0.45 | 0.02 | 0.87 | — |
| — | — | 0.06 | — | +0.05 | 7.2% | 107 | 7.2% | -0.98 | 0.98 | 0.75 | 1.21 | — |
| — | — | 0.04 | — | +0.01 | 7.7% | 107.5 | 7.7% | -1.00 | 1.39 | 1.03 | 1.75 | — |
| — | — | 0.02 | — | +0.00 | 8.0% | 108 | 8.0% | -1.00 | 1.87 | 1.53 | 2.21 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 108.5 | 8.1% | -1.00 | 2.39 | 2.03 | 2.75 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 109 | 8.1% | -1.00 | 2.89 | 2.53 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 8.2% | 109.5 | 8.2% | -1.00 | 3.38 | 3.00 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 8.3% | 110 | 8.3% | -1.00 | 3.85 | 3.50 | 4.20 | — |
| — | — | 0.02 | — | +0.00 | 8.4% | 110.5 | 8.4% | -1.00 | 4.38 | 4.00 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 8.5% | 111 | 8.5% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 8.6% | 111.5 | 8.6% | -1.00 | 5.38 | 5.00 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 8.8% | 112 | 8.8% | -1.00 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 8.9% | 112.5 | 8.9% | -1.00 | 6.38 | 6.00 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 9.1% | 113 | — | — | 6.88 | 6.50 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 9.4% | 113.5 | — | — | 7.38 | 7.00 | 7.75 | — |
| — | — | 0.02 | — | — | — | 114 | 9.6% | -1.00 | 7.88 | 7.50 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 10.1% | 115 | — | — | 8.85 | 8.50 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 10.7% | 116 | — | — | 9.85 | 9.50 | 10.20 | — |
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.