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 | |
| — | 9.15 | 10.80 | 9.97 | +1.00 | 13.7% | 97 | 13.7% | -0.01 | — | — | 0.31 | — |
| — | 7.95 | 9.65 | 8.80 | +1.00 | 12.9% | 98 | 12.9% | -0.01 | — | — | 0.35 | — |
| — | 5.80 | 8.80 | 7.30 | +1.00 | 12.1% | 99 | 12.1% | -0.02 | — | — | 0.40 | — |
| — | 6.15 | 7.70 | 6.92 | +1.00 | 11.4% | 100 | 11.4% | -0.02 | — | — | 0.45 | — |
| — | 5.60 | 6.05 | 5.83 | +0.99 | 10.6% | 101 | 10.6% | -0.03 | — | — | 0.26 | — |
| — | 4.60 | 5.05 | 4.83 | +0.98 | 9.7% | 102 | 9.7% | -0.05 | — | — | 0.48 | — |
| — | 3.60 | 6.20 | 4.90 | +0.96 | 8.9% | 103 | 8.9% | -0.08 | — | — | 0.51 | — |
| — | 2.20 | 4.25 | 3.23 | +0.92 | 8.2% | 104 | 8.2% | -0.13 | 0.29 | 0.13 | 0.45 | — |
| — | 1.82 | 3.40 | 2.61 | +0.88 | 7.8% | 104.5 | 7.8% | -0.17 | — | — | 0.62 | — |
| — | 0.18 | 4.05 | 2.12 | +0.83 | 7.4% | 105 | 7.4% | -0.22 | — | — | 1.04 | — |
| — | — | 3.45 | — | +0.76 | 7.0% | 105.5 | 7.0% | -0.29 | — | — | 1.22 | — |
| — | 0.76 | 1.70 | 1.23 | +0.67 | 6.6% | 106 | 6.6% | -0.37 | — | — | 0.85 | — |
| — | 0.01 | 2.38 | 1.20 | +0.57 | 6.2% | 106.5 | 6.2% | -0.47 | 0.61 | 0.13 | 1.09 | — |
| — | 0.22 | 1.00 | 0.61 | +0.46 | 5.9% | 107 | 5.9% | -0.60 | 0.90 | 0.48 | 1.31 | — |
| — | — | 1.34 | — | +0.34 | 5.7% | 107.5 | 5.7% | -0.74 | 1.18 | 0.01 | 2.34 | — |
| — | — | 0.98 | — | +0.23 | 5.5% | 108 | 5.5% | -0.86 | 1.94 | 1.46 | 2.41 | — |
| — | — | 0.40 | — | +0.15 | 5.5% | 108.5 | 5.5% | -0.94 | 2.03 | 1.18 | 2.88 | — |
| — | — | 0.12 | — | +0.09 | 5.5% | 109 | 5.5% | -0.98 | 2.67 | 0.70 | 4.65 | — |
| — | — | 0.48 | — | +0.05 | 5.7% | 109.5 | 5.7% | -0.99 | 3.02 | 2.10 | 3.95 | — |
| — | — | 0.39 | — | +0.03 | 5.9% | 110 | 5.9% | -1.00 | 3.88 | 2.70 | 5.05 | — |
| — | — | 0.34 | — | +0.02 | 6.0% | 110.5 | 6.0% | -1.00 | 4.32 | 2.54 | 6.10 | — |
| — | — | 0.30 | — | +0.01 | 6.2% | 111 | 6.2% | -1.00 | 4.59 | 2.58 | 6.60 | — |
| — | — | 0.27 | — | +0.01 | 6.3% | 111.5 | 6.3% | -1.00 | 5.08 | 3.05 | 7.10 | — |
| — | — | 0.25 | — | +0.00 | 6.5% | 112 | 6.5% | -1.00 | 5.45 | 3.55 | 7.35 | — |
| — | — | 0.21 | — | +0.00 | 6.7% | 113 | 6.7% | -1.00 | 6.62 | 5.10 | 8.15 | — |
| — | — | 0.18 | — | — | — | 114 | — | — | 7.50 | 6.60 | 8.40 | — |
| — | — | 0.16 | — | — | — | 115 | — | — | 8.50 | 6.75 | 10.25 | — |
| — | — | 0.13 | — | +0.00 | 7.4% | 116 | — | — | 9.60 | 7.60 | 11.60 | — |
| — | — | 0.11 | — | +0.00 | 7.7% | 117 | 7.7% | -1.00 | 10.47 | 9.70 | 11.25 | — |
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.