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 | |
| — | 9.85 | 10.55 | 10.20 | +1.00 | 14.4% | 96 | 14.4% | -0.00 | — | — | 0.02 | — |
| — | 8.85 | 9.60 | 9.22 | +1.00 | 13.5% | 97 | 13.5% | -0.00 | — | — | 0.02 | — |
| — | 7.85 | 8.55 | 8.20 | +1.00 | 12.7% | 98 | — | — | — | — | 0.02 | — |
| — | 6.85 | 7.55 | 7.20 | +1.00 | 11.9% | 99 | — | — | — | — | 0.02 | — |
| — | 5.85 | 6.55 | 6.20 | +1.00 | 11.2% | 100 | 11.2% | -0.00 | — | — | 0.04 | — |
| — | 5.40 | 6.05 | 5.72 | — | — | 100.5 | 10.9% | -0.00 | — | — | 0.04 | — |
| — | 4.90 | 5.55 | 5.22 | +1.00 | 10.6% | 101 | — | — | — | — | 0.05 | — |
| — | 4.40 | 5.05 | 4.72 | — | — | 101.5 | 10.3% | -0.01 | — | — | 0.06 | — |
| — | 3.90 | 4.55 | 4.22 | +0.99 | 10.5% | 102 | — | — | — | — | 0.07 | — |
| — | 3.40 | 3.90 | 3.65 | — | — | 102.5 | 10.6% | -0.02 | — | — | 0.08 | — |
| — | 2.94 | 3.40 | 3.17 | +0.97 | 10.3% | 103 | 10.3% | -0.04 | — | — | 0.10 | — |
| — | 2.60 | 2.88 | 2.74 | — | — | 103.5 | — | — | — | — | 0.12 | — |
| — | 1.97 | 2.59 | 2.28 | — | — | 104 | — | — | — | — | 0.14 | — |
| — | 1.45 | 2.09 | 1.77 | +0.90 | 8.2% | 104.5 | — | — | — | — | 0.08 | — |
| — | 0.89 | 1.57 | 1.23 | — | — | 105 | 7.3% | -0.15 | — | — | 0.25 | — |
| — | 0.60 | 1.29 | 0.94 | +0.76 | 6.5% | 105.5 | 6.5% | -0.25 | 0.10 | 0.01 | 0.19 | — |
| — | 0.05 | 0.74 | 0.40 | +0.60 | 5.8% | 106 | 5.8% | -0.41 | 0.30 | 0.05 | 0.55 | — |
| — | — | 0.44 | — | +0.37 | 5.5% | 106.5 | 5.5% | -0.66 | 0.41 | 0.09 | 0.72 | — |
| — | — | 0.22 | — | +0.19 | 5.8% | 107 | 5.8% | -0.88 | 0.80 | 0.63 | 0.97 | — |
| — | — | 0.14 | — | +0.09 | 6.6% | 107.5 | 6.6% | -1.00 | 1.36 | 1.05 | 1.67 | — |
| — | — | 0.05 | — | +0.04 | 7.3% | 108 | 7.3% | -1.00 | 1.85 | 1.74 | 1.97 | — |
| — | — | 0.07 | — | +0.02 | 7.5% | 108.5 | 7.5% | -1.00 | 2.37 | 2.03 | 2.71 | — |
| — | — | 0.07 | — | +0.01 | 7.6% | 109 | 7.6% | -1.00 | 2.90 | 2.41 | 3.40 | — |
| — | — | 0.06 | — | +0.00 | 7.6% | 109.5 | 7.6% | -1.00 | 3.38 | 3.00 | 3.75 | — |
| — | — | 0.03 | — | +0.00 | 7.6% | 110 | 7.6% | -1.00 | 3.88 | 3.50 | 4.25 | — |
| — | — | 0.05 | — | +0.00 | 7.6% | 110.5 | 7.6% | -1.00 | 4.35 | 4.00 | 4.70 | — |
| — | — | 0.04 | — | +0.00 | 7.6% | 111 | 7.6% | -1.00 | 4.88 | 4.50 | 5.25 | — |
| — | — | 0.04 | — | +0.00 | 7.7% | 111.5 | 7.7% | -1.00 | 5.38 | 5.00 | 5.75 | — |
| — | — | 0.03 | — | +0.00 | 7.7% | 112 | 7.7% | -1.00 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.03 | — | +0.00 | 7.8% | 112.5 | 7.8% | -1.00 | 6.38 | 6.00 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 7.9% | 113 | 7.9% | -1.00 | 6.88 | 6.50 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 8.0% | 113.5 | 8.0% | -1.00 | 7.38 | 7.00 | 7.75 | — |
| — | — | 0.02 | — | +0.00 | 8.1% | 114 | 8.1% | -1.00 | 7.85 | 7.50 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 8.4% | 115 | 8.4% | -1.00 | 8.85 | 8.50 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 116 | 8.7% | -1.00 | 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.