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 | |
| — | 9.90 | 10.55 | 10.22 | +1.00 | 19.7% | 96 | 19.7% | -0.00 | — | — | 0.02 | — |
| — | 7.15 | 11.30 | 9.22 | +1.00 | 18.7% | 97 | 18.7% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 10.30 | 9.10 | +1.00 | 17.6% | 98 | 17.6% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 7.60 | 7.22 | +1.00 | 16.6% | 99 | 16.6% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 6.60 | 6.22 | +1.00 | 15.7% | 100 | 15.7% | -0.00 | — | — | 0.04 | — |
| — | 3.65 | 6.85 | 5.25 | +0.99 | 15.3% | 100.5 | 15.3% | -0.01 | — | — | 0.04 | — |
| — | 3.20 | 7.35 | 5.28 | +0.99 | 15.0% | 101 | 15.0% | -0.01 | — | — | 0.05 | — |
| — | 4.45 | 6.85 | 5.65 | +0.98 | 14.7% | 101.5 | 14.7% | -0.02 | — | — | 0.06 | — |
| — | 2.42 | 6.35 | 4.38 | +0.97 | 14.4% | 102 | 14.4% | -0.03 | — | — | 0.07 | — |
| — | 2.14 | 4.20 | 3.17 | +0.97 | 14.9% | 102.5 | 14.9% | -0.03 | — | — | 0.09 | — |
| — | 2.96 | 5.00 | 3.98 | +0.96 | 15.1% | 103 | 15.1% | -0.04 | — | — | 0.11 | — |
| — | 0.86 | 4.85 | 2.85 | +0.94 | 14.2% | 103.5 | 14.2% | -0.06 | — | — | 0.13 | — |
| — | 0.27 | 4.35 | 2.31 | +0.91 | 12.8% | 104 | 12.8% | -0.09 | — | — | 0.16 | — |
| — | 0.96 | 2.57 | 1.76 | +0.87 | 11.4% | 104.5 | 11.4% | -0.13 | — | — | 0.21 | — |
| — | 0.25 | 2.37 | 1.31 | +0.81 | 10.0% | 105 | 10.0% | -0.20 | — | — | 0.28 | — |
| — | 0.01 | 1.62 | 0.81 | +0.69 | 8.8% | 105.5 | 8.8% | -0.31 | — | — | 0.34 | — |
| — | 0.17 | 0.79 | 0.48 | +0.51 | 8.0% | 106 | 8.0% | -0.50 | 0.28 | 0.10 | 0.46 | — |
| — | — | 0.66 | — | +0.28 | 7.2% | 106.5 | 7.2% | -0.75 | — | — | 0.88 | — |
| — | — | 0.07 | — | +0.10 | 6.9% | 107 | 6.9% | -0.97 | 0.85 | 0.01 | 1.70 | — |
| — | — | 0.13 | — | +0.03 | 7.1% | 107.5 | 7.1% | -1.00 | — | — | 2.17 | — |
| — | — | 0.08 | — | +0.01 | 7.6% | 108 | 7.6% | -1.00 | 2.83 | 1.65 | 4.00 | — |
| — | — | 0.06 | — | +0.01 | 8.2% | 108.5 | 8.2% | -1.00 | 2.61 | 0.72 | 4.50 | — |
| — | — | 0.05 | — | — | — | 109 | — | — | 3.07 | 1.19 | 4.95 | — |
| — | — | 0.05 | — | — | — | 109.5 | — | — | 3.30 | 2.95 | 3.65 | — |
| — | — | 0.04 | — | — | — | 110 | 8.9% | -1.00 | 3.94 | 1.98 | 5.90 | — |
| — | — | 0.04 | — | +0.00 | 8.8% | 110.5 | 8.8% | -1.00 | 4.30 | 3.95 | 4.65 | — |
| — | — | 0.03 | — | +0.00 | 8.8% | 111 | 8.8% | -1.00 | 4.83 | 2.75 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 111.5 | 8.7% | -1.00 | 5.35 | 3.30 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 112 | 8.7% | -1.00 | 5.80 | 4.70 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 8.6% | 112.5 | 8.6% | -1.00 | 6.33 | 4.25 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 8.6% | 113 | 8.6% | -1.00 | 6.80 | 5.70 | 7.90 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 113.5 | 8.7% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 8.7% | 114 | 8.7% | -1.00 | 7.80 | 7.45 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 8.8% | 115 | 8.8% | -1.00 | 8.80 | 7.70 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 9.1% | 116 | 9.1% | -1.00 | 9.82 | 7.75 | 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.