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 | |
| — | 8.55 | 11.30 | 9.93 | +1.00 | 11.4% | 97 | 11.4% | -0.04 | — | — | 0.32 | — |
| — | 7.55 | 10.30 | 8.93 | +0.99 | 10.7% | 98 | 10.7% | -0.05 | — | — | 0.34 | — |
| — | 6.55 | 8.90 | 7.72 | +0.99 | 10.0% | 99 | 10.0% | -0.07 | — | — | 0.36 | — |
| — | 5.85 | 7.50 | 6.67 | +0.98 | 9.4% | 100 | 9.4% | -0.08 | 0.25 | 0.10 | 0.40 | — |
| — | 5.25 | 6.30 | 5.78 | +0.96 | 8.8% | 101 | 8.8% | -0.11 | 0.24 | 0.02 | 0.46 | — |
| — | 4.55 | 5.30 | 4.92 | +0.92 | 8.3% | 102 | 8.3% | -0.14 | 0.36 | 0.09 | 0.63 | — |
| — | 3.70 | 4.40 | 4.05 | +0.86 | 7.8% | 103 | 7.8% | -0.19 | 0.46 | 0.34 | 0.58 | — |
| — | 2.95 | 3.30 | 3.12 | +0.79 | 7.3% | 104 | 7.3% | -0.26 | 0.91 | 0.43 | 1.39 | — |
| — | 2.00 | 2.71 | 2.35 | +0.70 | 6.9% | 105 | 6.9% | -0.35 | 0.93 | 0.72 | 1.13 | — |
| — | 1.48 | 1.95 | 1.72 | +0.60 | 6.6% | 106 | 6.6% | -0.46 | 1.20 | 0.95 | 1.44 | — |
| — | 0.90 | 1.40 | 1.15 | +0.47 | 6.3% | 107 | 6.3% | -0.58 | 1.65 | 1.42 | 1.87 | — |
| — | 0.29 | 0.87 | 0.58 | +0.34 | 6.0% | 108 | 6.0% | -0.71 | 2.19 | 1.94 | 2.45 | — |
| — | 0.09 | 0.57 | 0.33 | +0.22 | 5.9% | 109 | 5.9% | -0.82 | 2.96 | 2.62 | 3.30 | — |
| — | — | 0.39 | — | +0.13 | 5.8% | 110 | 5.8% | -0.90 | 3.88 | 3.15 | 4.60 | — |
| — | — | 0.35 | — | +0.08 | 5.9% | 111 | 5.9% | -0.94 | 4.85 | 4.25 | 5.45 | — |
| — | — | 0.27 | — | +0.04 | 6.2% | 112 | 6.2% | -0.97 | 5.90 | 5.30 | 6.50 | — |
| — | — | 0.25 | — | +0.03 | 6.4% | 113 | 6.4% | -0.98 | 6.88 | 6.10 | 7.65 | — |
| — | — | 0.24 | — | +0.02 | 6.8% | 114 | 6.8% | -0.99 | 8.05 | 6.30 | 9.80 | — |
| — | — | 0.24 | — | +0.01 | 7.2% | 115 | 7.2% | -0.99 | 9.00 | 8.00 | 10.00 | — |
| — | — | 0.23 | — | +0.01 | 7.6% | 116 | 7.6% | -0.99 | 9.70 | 8.40 | 11.00 | — |
| — | — | 0.24 | — | +0.01 | 8.0% | 117 | 8.0% | -1.00 | 10.68 | 9.40 | 11.95 | — |
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.