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 | |
| — | 8.55 | 11.80 | 10.18 | +1.00 | 17.7% | 96 | 17.7% | -0.01 | — | — | 0.04 | — |
| — | 8.70 | 9.60 | 9.15 | +1.00 | 16.6% | 97 | 16.6% | -0.01 | — | — | 0.05 | — |
| — | 6.55 | 9.90 | 8.22 | +1.00 | 15.9% | 98 | 15.9% | -0.01 | — | — | 0.07 | — |
| — | 6.70 | 7.60 | 7.15 | +0.99 | 16.5% | 99 | 16.5% | -0.02 | — | — | 0.08 | — |
| — | 6.20 | 7.10 | 6.65 | +0.99 | 16.1% | 99.5 | 16.1% | -0.02 | — | — | 0.09 | — |
| — | 4.60 | 7.95 | 6.28 | +0.99 | 15.5% | 100 | 15.5% | -0.02 | — | — | 0.11 | — |
| — | 4.40 | 7.55 | 5.97 | +0.99 | 14.8% | 100.5 | 14.8% | -0.03 | — | — | 0.12 | — |
| — | 4.75 | 7.05 | 5.90 | +0.99 | 14.0% | 101 | 14.0% | -0.03 | — | — | 0.14 | — |
| — | 3.05 | 6.45 | 4.75 | +0.98 | 13.2% | 101.5 | 13.2% | -0.04 | — | — | 0.16 | — |
| — | 3.75 | 4.60 | 4.17 | +0.98 | 12.4% | 102 | 12.4% | -0.05 | — | — | 0.18 | — |
| — | 2.32 | 5.00 | 3.66 | +0.97 | 11.6% | 102.5 | 11.6% | -0.07 | — | — | 0.21 | — |
| — | 1.27 | 4.95 | 3.11 | +0.96 | 10.8% | 103 | 10.8% | -0.09 | — | — | 0.25 | — |
| — | 2.28 | 3.10 | 2.69 | +0.94 | 10.0% | 103.5 | 10.0% | -0.13 | — | — | 0.29 | — |
| — | 1.28 | 3.90 | 2.59 | +0.91 | 9.1% | 104 | 9.1% | -0.17 | — | — | 0.31 | — |
| — | 1.30 | 2.81 | 2.06 | +0.87 | 8.4% | 104.5 | 8.4% | -0.24 | — | — | 0.36 | — |
| — | 0.87 | 1.68 | 1.27 | — | — | 105 | 7.7% | -0.33 | 0.22 | 0.01 | 0.43 | — |
| — | 0.01 | 1.85 | 0.93 | +0.69 | 7.0% | 105.5 | 7.0% | -0.47 | 0.36 | 0.14 | 0.58 | — |
| — | 0.14 | 0.78 | 0.46 | +0.52 | 6.4% | 106 | 6.4% | -0.64 | 0.67 | 0.05 | 1.29 | — |
| — | 0.05 | 0.73 | 0.39 | +0.33 | 5.9% | 106.5 | 5.9% | -0.80 | 0.91 | 0.01 | 1.80 | — |
| — | — | 0.41 | — | +0.17 | 6.0% | 107 | 6.0% | -0.91 | 1.25 | 0.12 | 2.37 | — |
| — | — | 0.24 | — | +0.08 | 6.4% | 107.5 | 6.4% | -0.96 | 1.94 | 0.02 | 3.85 | — |
| — | — | 0.03 | — | +0.04 | 6.8% | 108 | 6.8% | -0.98 | 2.26 | 0.22 | 4.30 | — |
| — | — | 0.12 | — | +0.02 | 7.0% | 108.5 | 7.0% | -0.99 | 2.84 | 0.88 | 4.80 | — |
| — | — | 0.11 | — | +0.01 | 7.1% | 109 | 7.1% | -0.99 | 3.25 | 1.70 | 4.80 | — |
| — | — | 0.10 | — | +0.01 | 7.3% | 109.5 | 7.3% | -1.00 | 3.65 | 2.31 | 5.00 | — |
| — | — | 0.09 | — | +0.00 | 7.5% | 110 | 7.5% | -1.00 | 5.00 | 3.80 | 6.20 | — |
| — | — | 0.08 | — | +0.00 | 7.7% | 110.5 | 7.7% | -1.00 | 5.50 | 4.30 | 6.70 | — |
| — | — | 0.07 | — | +0.00 | 7.8% | 111 | 7.8% | -1.00 | 5.12 | 3.05 | 7.20 | — |
| — | — | 0.06 | — | +0.00 | 7.9% | 111.5 | 7.9% | -1.00 | 5.55 | 3.55 | 7.55 | — |
| — | — | 0.06 | — | +0.00 | 8.0% | 112 | 8.0% | -1.00 | 6.15 | 4.30 | 8.00 | — |
| — | — | 0.05 | — | +0.00 | 8.2% | 113 | 8.2% | -1.00 | 7.12 | 5.05 | 9.20 | — |
| — | — | 0.04 | — | +0.00 | 8.5% | 114 | 8.5% | -1.00 | 9.00 | 7.80 | 10.20 | — |
| — | — | 0.03 | — | +0.00 | 8.7% | 115 | 8.7% | -1.00 | 10.00 | 8.80 | 11.20 | — |
| — | — | 0.02 | — | +0.00 | 9.1% | 116 | 9.1% | -1.00 | 10.05 | 9.60 | 10.50 | — |
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.