Spot 106.19
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 24/08 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 11.20 | 9.68 | +1.00 | 16.3% | 96 | 16.3% | -0.02 | — | — | 0.17 | — |
| — | 7.40 | 10.20 | 8.80 | +0.99 | 15.4% | 97 | 15.4% | -0.02 | — | — | 0.19 | — |
| — | 7.45 | 9.05 | 8.25 | +0.99 | 14.4% | 98 | 14.4% | -0.03 | — | — | 0.22 | — |
| — | 5.75 | 9.35 | 7.55 | +0.99 | 13.5% | 99 | 13.5% | -0.04 | — | — | 0.25 | — |
| — | 4.20 | 8.35 | 6.28 | +0.98 | 12.5% | 100 | 12.5% | -0.05 | — | — | 0.29 | — |
| — | 3.15 | 6.90 | 5.03 | +0.96 | 11.4% | 101 | 11.4% | -0.07 | — | — | 0.33 | — |
| — | 2.59 | 5.95 | 4.27 | +0.93 | 10.3% | 102 | 10.3% | -0.11 | — | — | 0.35 | — |
| — | 1.54 | 4.95 | 3.25 | +0.88 | 9.3% | 103 | 9.3% | -0.16 | — | — | 0.48 | — |
| — | 1.55 | 3.25 | 2.40 | +0.80 | 8.2% | 104 | 8.2% | -0.24 | — | — | 0.61 | — |
| — | 1.15 | 2.47 | 1.81 | +0.74 | 7.8% | 104.5 | 7.8% | -0.30 | 0.38 | 0.03 | 0.72 | — |
| — | 0.80 | 2.30 | 1.55 | +0.67 | 7.3% | 105 | 7.3% | -0.37 | 0.48 | 0.10 | 0.87 | — |
| — | 0.51 | 1.87 | 1.19 | +0.58 | 6.9% | 105.5 | 6.9% | -0.46 | 0.62 | 0.18 | 1.07 | — |
| — | 0.28 | 1.46 | 0.87 | +0.49 | 6.5% | 106 | 6.5% | -0.56 | 0.82 | 0.30 | 1.35 | — |
| — | 0.16 | 1.08 | 0.62 | +0.39 | 6.2% | 106.5 | 6.2% | -0.67 | 1.19 | 0.67 | 1.71 | — |
| — | — | 0.77 | — | +0.29 | 5.9% | 107 | 5.9% | -0.79 | 1.48 | 0.85 | 2.11 | — |
| — | — | 0.56 | — | +0.20 | 5.8% | 107.5 | 5.8% | -0.88 | 1.77 | 0.97 | 2.58 | — |
| — | — | 0.42 | — | +0.13 | 5.8% | 108 | 5.8% | -0.94 | 2.82 | 1.29 | 4.35 | — |
| — | — | 0.32 | — | +0.08 | 5.9% | 108.5 | 5.9% | -0.98 | 2.58 | 1.76 | 3.40 | — |
| — | — | 0.26 | — | +0.05 | 6.2% | 109 | 6.2% | -0.99 | 3.18 | 1.36 | 5.00 | — |
| — | — | 0.21 | — | +0.03 | 6.5% | 109.5 | 6.5% | -1.00 | 3.58 | 1.76 | 5.40 | — |
| — | — | 0.18 | — | +0.02 | 6.7% | 110 | 6.7% | -1.00 | 4.29 | 2.57 | 6.00 | — |
| — | — | 0.16 | — | +0.01 | 6.9% | 110.5 | 6.9% | -1.00 | 4.66 | 2.56 | 6.75 | — |
| — | — | 0.14 | — | +0.01 | 7.0% | 111 | 7.0% | -1.00 | 5.15 | 3.25 | 7.05 | — |
| — | — | 0.13 | — | +0.01 | 7.0% | 111.5 | 7.0% | -1.00 | 6.30 | 4.85 | 7.75 | — |
| — | — | 0.12 | — | +0.00 | 7.1% | 112 | 7.1% | -1.00 | 6.05 | 4.05 | 8.05 | — |
| — | — | 0.11 | — | +0.00 | 7.3% | 113 | 7.3% | -1.00 | 7.12 | 5.35 | 8.90 | — |
| — | — | 0.09 | — | +0.00 | 7.5% | 114 | 7.5% | -1.00 | 8.12 | 6.05 | 10.20 | — |
| — | — | 0.08 | — | +0.00 | 7.7% | 115 | 7.7% | -1.00 | 9.12 | 7.05 | 11.20 | — |
| — | — | 0.07 | — | +0.00 | 8.1% | 116 | 8.1% | -1.00 | 10.65 | 9.40 | 11.90 | — |
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.