Spot 106.86
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 10.25 | 9.90 | +1.00 | 16.2% | 97 | 16.2% | +0.00 | — | — | 0.03 | — |
| — | 8.55 | 9.30 | 8.93 | +1.00 | 15.1% | 98 | 15.1% | +0.00 | — | — | 0.03 | — |
| — | 7.55 | 8.30 | 7.92 | +1.00 | 14.0% | 99 | 14.0% | +0.00 | — | — | 0.03 | — |
| — | 6.75 | 7.25 | 7.00 | +1.00 | 13.1% | 100 | 13.1% | +0.00 | — | — | 0.03 | — |
| — | 6.05 | 6.75 | 6.40 | +1.00 | 12.7% | 100.5 | 12.7% | +0.00 | — | — | 0.03 | — |
| — | 5.55 | 6.25 | 5.90 | +1.00 | 12.3% | 101 | 12.3% | +0.00 | — | — | 0.03 | — |
| — | 5.05 | 5.75 | 5.40 | +1.00 | 11.9% | 101.5 | 11.9% | -0.00 | — | — | 0.03 | — |
| — | 4.55 | 5.30 | 4.92 | +1.00 | 11.5% | 102 | 11.5% | -0.00 | — | — | 0.04 | — |
| — | 4.05 | 4.75 | 4.40 | +1.00 | 11.2% | 102.5 | 11.2% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 4.30 | 3.92 | +1.00 | 10.9% | 103 | 10.9% | -0.00 | — | — | 0.07 | — |
| — | 3.05 | 3.75 | 3.40 | +1.00 | 10.5% | 103.5 | 10.5% | -0.00 | — | — | 0.04 | — |
| — | 2.58 | 3.10 | 2.84 | +1.00 | 10.3% | 104 | 10.3% | -0.00 | — | — | 0.11 | — |
| — | 2.19 | 2.79 | 2.49 | +0.99 | 10.0% | 104.5 | 10.0% | -0.01 | — | — | 0.14 | — |
| — | 1.59 | 2.22 | 1.91 | +0.98 | 9.7% | 105 | 9.7% | -0.02 | — | — | 0.18 | — |
| — | 1.11 | 1.55 | 1.33 | +0.94 | 9.4% | 105.5 | 9.4% | -0.06 | — | — | 0.24 | — |
| — | 0.66 | 1.10 | 0.88 | +0.85 | 9.0% | 106 | 9.0% | -0.15 | 0.16 | 0.03 | 0.29 | — |
| — | 0.30 | 0.63 | 0.47 | +0.69 | 8.4% | 106.5 | 8.4% | -0.31 | 0.15 | 0.05 | 0.26 | — |
| — | — | 0.27 | — | +0.45 | 7.9% | 107 | 7.9% | -0.56 | — | — | 1.63 | — |
| — | — | 0.28 | — | +0.20 | 7.9% | 107.5 | 7.9% | -0.81 | 0.69 | 0.40 | 0.97 | — |
| — | — | 0.16 | — | +0.07 | 8.3% | 108 | 8.3% | -0.96 | 1.18 | 0.79 | 1.57 | — |
| — | — | 0.09 | — | +0.02 | 8.5% | 108.5 | 8.5% | -1.00 | 1.75 | 1.52 | 1.98 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 109 | 8.6% | -1.00 | 2.12 | 1.77 | 2.48 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 109.5 | 8.6% | -1.00 | 2.65 | 2.32 | 2.99 | — |
| — | — | 0.03 | — | +0.00 | 8.6% | 110 | 8.6% | -1.00 | 3.15 | 2.80 | 3.50 | — |
| — | — | 0.04 | — | +0.00 | 8.6% | 110.5 | 8.6% | -1.00 | 3.65 | 3.30 | 4.00 | — |
| — | — | 0.03 | — | — | — | 111 | — | — | 4.15 | 3.80 | 4.50 | — |
| — | — | 0.03 | — | — | — | 111.5 | — | — | 4.65 | 4.30 | 5.00 | — |
| — | — | 0.03 | — | — | — | 112 | — | — | 5.12 | 4.75 | 5.50 | — |
| — | — | 0.03 | — | — | — | 112.5 | — | — | 5.62 | 5.25 | 6.00 | — |
| — | — | 0.03 | — | — | — | 113 | — | — | 6.12 | 5.75 | 6.50 | — |
| — | — | 0.03 | — | — | — | 113.5 | — | — | 6.65 | 6.30 | 7.00 | — |
| — | — | 0.03 | — | — | — | 114 | — | — | 7.15 | 6.80 | 7.50 | — |
| — | — | 0.03 | — | — | — | 115 | — | — | 8.12 | 7.75 | 8.50 | — |
| — | — | 0.03 | — | — | — | 116 | — | — | 9.12 | 8.75 | 9.50 | — |
| — | — | 0.03 | — | — | — | 117 | — | — | 10.12 | 9.75 | 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.