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 | 10.05 | 9.80 | — | — | 97 | — | — | — | — | 0.06 | — |
| — | 8.55 | 9.25 | 8.90 | — | — | 98 | — | — | — | — | 0.07 | — |
| — | 7.55 | 8.25 | 7.90 | — | — | 99 | — | — | — | — | 0.09 | — |
| — | 7.05 | 7.80 | 7.42 | — | — | 99.5 | — | — | — | — | 0.11 | — |
| — | 6.55 | 7.25 | 6.90 | — | — | 100 | — | — | — | — | 0.12 | — |
| — | 6.00 | 6.75 | 6.38 | — | — | 100.5 | — | — | — | — | 0.14 | — |
| — | 5.55 | 6.25 | 5.90 | — | — | 101 | — | — | — | — | 0.15 | — |
| — | 5.00 | 5.75 | 5.38 | — | — | 101.5 | — | — | — | — | 0.18 | — |
| — | 4.50 | 5.25 | 4.88 | — | — | 102 | — | — | 0.11 | 0.02 | 0.20 | — |
| — | 4.10 | 4.55 | 4.33 | — | — | 102.5 | — | — | — | — | 0.23 | — |
| — | 3.60 | 4.05 | 3.83 | — | — | 103 | 10.9% | -0.03 | — | — | 0.23 | — |
| — | 3.10 | 3.55 | 3.33 | +0.99 | 10.2% | 103.5 | 10.2% | -0.04 | — | — | 0.07 | — |
| — | 2.74 | 3.10 | 2.92 | +0.98 | 9.4% | 104 | 9.4% | -0.06 | — | — | 0.08 | — |
| — | 2.10 | 2.87 | 2.48 | +0.97 | 8.6% | 104.5 | 8.6% | -0.08 | — | — | 0.31 | — |
| — | 1.77 | 2.05 | 1.91 | +0.95 | 7.9% | 105 | 7.9% | -0.12 | — | — | 0.29 | — |
| — | 1.15 | 1.76 | 1.46 | +0.91 | 7.3% | 105.5 | 7.3% | -0.20 | 0.24 | 0.12 | 0.36 | — |
| — | 0.54 | 1.46 | 1.00 | +0.84 | 6.7% | 106 | 6.7% | -0.32 | 0.22 | 0.05 | 0.39 | — |
| — | 0.38 | 0.84 | 0.61 | +0.71 | 6.0% | 106.5 | 6.0% | -0.50 | 0.45 | 0.27 | 0.63 | — |
| — | 0.11 | 0.54 | 0.33 | +0.47 | 5.5% | 107 | 5.5% | -0.72 | 0.68 | 0.25 | 1.11 | — |
| — | — | 0.14 | — | +0.23 | 5.3% | 107.5 | 5.3% | -0.89 | 1.10 | 0.66 | 1.54 | — |
| — | — | 0.04 | — | +0.09 | 5.3% | 108 | 5.3% | -0.96 | 1.53 | 1.38 | 1.68 | — |
| — | — | 0.03 | — | +0.03 | 5.4% | 108.5 | 5.4% | -0.99 | 2.02 | 1.85 | 2.18 | — |
| — | — | 0.02 | — | +0.01 | 5.8% | 109 | 5.8% | -0.99 | 2.47 | 2.14 | 2.80 | — |
| — | — | 0.14 | — | +0.01 | 6.4% | 109.5 | 6.4% | -1.00 | 2.99 | 2.63 | 3.35 | — |
| — | — | 0.13 | — | +0.00 | 7.0% | 110 | 7.0% | -1.00 | 3.50 | 3.15 | 3.85 | — |
| — | — | 0.11 | — | +0.00 | 7.4% | 110.5 | 7.4% | -1.00 | 4.00 | 3.65 | 4.35 | — |
| — | — | 0.10 | — | +0.00 | 7.8% | 111 | 7.8% | -1.00 | 4.50 | 4.15 | 4.85 | — |
| — | — | 0.09 | — | +0.00 | 8.1% | 111.5 | 8.1% | -1.00 | 5.00 | 4.65 | 5.35 | — |
| — | — | 0.08 | — | +0.00 | 8.2% | 112 | 8.2% | -1.00 | 5.50 | 5.15 | 5.85 | — |
| — | — | 0.06 | — | +0.00 | 8.5% | 113 | 8.5% | -1.00 | 6.50 | 6.15 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 8.8% | 114 | 8.8% | -1.00 | 7.50 | 7.15 | 7.85 | — |
| — | — | 0.04 | — | +0.00 | 9.1% | 115 | 9.1% | -1.00 | 8.50 | 8.15 | 8.85 | — |
| — | — | 0.03 | — | +0.00 | 9.5% | 116 | 9.5% | -1.00 | 9.50 | 9.15 | 9.85 | — |
| — | — | 0.03 | — | +0.00 | 10.0% | 117 | 10.0% | -1.00 | 10.50 | 10.15 | 10.85 | — |
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.