Spot 106.73
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 28/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 11.85 | 9.80 | +1.00 | 12.4% | 97 | 12.4% | -0.01 | — | — | 0.12 | — |
| — | 6.70 | 10.55 | 8.62 | +1.00 | 12.2% | 98 | 12.2% | -0.01 | — | — | 0.14 | — |
| — | 5.70 | 9.85 | 7.78 | +1.00 | 11.7% | 99 | 11.7% | -0.01 | — | — | 0.17 | — |
| — | 5.50 | 8.85 | 7.17 | +1.00 | 10.9% | 100 | 10.9% | -0.02 | — | — | 0.21 | — |
| — | 3.65 | 7.85 | 5.75 | +1.00 | 10.0% | 101 | 10.0% | -0.03 | — | — | 0.25 | — |
| — | 2.87 | 6.85 | 4.86 | +0.99 | 9.2% | 102 | 9.2% | -0.05 | — | — | 0.31 | — |
| — | 2.50 | 3.90 | 3.20 | +0.98 | 8.4% | 103 | 8.4% | -0.08 | — | — | 0.38 | — |
| — | 1.95 | 4.90 | 3.42 | +0.94 | 7.6% | 104 | 7.6% | -0.13 | — | — | 0.49 | — |
| — | 1.00 | 3.60 | 2.30 | — | — | 104.5 | 7.1% | -0.17 | — | — | 0.58 | — |
| — | 0.59 | 3.10 | 1.84 | — | — | 105 | 6.7% | -0.22 | — | — | 0.70 | — |
| — | 0.24 | 2.58 | 1.41 | +0.77 | 6.3% | 105.5 | — | — | 0.44 | 0.01 | 0.87 | — |
| — | — | 2.08 | — | +0.66 | 5.9% | 106 | 5.9% | -0.39 | — | — | 1.12 | — |
| — | 0.16 | 1.58 | 0.87 | +0.54 | 5.5% | 106.5 | 5.5% | -0.52 | — | — | 1.46 | — |
| — | — | 0.56 | — | +0.40 | 5.2% | 107 | 5.2% | -0.68 | 0.96 | 0.01 | 1.91 | — |
| — | — | 0.76 | — | +0.27 | 4.9% | 107.5 | 4.9% | -0.84 | 1.26 | 0.09 | 2.44 | — |
| — | — | 0.52 | — | +0.17 | 5.0% | 108 | 5.0% | -0.94 | — | — | 3.80 | — |
| — | — | 0.37 | — | +0.10 | 5.2% | 108.5 | 5.2% | -0.98 | 2.56 | 2.02 | 3.10 | — |
| — | — | 0.28 | — | +0.05 | 5.6% | 109 | 5.6% | -1.00 | 3.02 | 1.30 | 4.75 | — |
| — | — | 0.22 | — | +0.03 | 5.9% | 109.5 | 5.9% | -1.00 | 3.46 | 1.93 | 5.00 | — |
| — | — | 0.18 | — | +0.02 | 6.1% | 110 | 6.1% | -1.00 | 3.77 | 1.80 | 5.75 | — |
| — | — | 0.16 | — | +0.01 | 6.2% | 110.5 | 6.2% | -1.00 | 4.51 | 2.77 | 6.25 | — |
| — | — | 0.15 | — | +0.01 | 6.3% | 111 | 6.3% | -1.00 | 4.75 | 2.56 | 6.95 | — |
| — | — | 0.13 | — | +0.00 | 6.4% | 111.5 | 6.4% | -1.00 | 5.12 | 3.00 | 7.25 | — |
| — | — | 0.12 | — | +0.00 | 6.4% | 112 | 6.4% | -1.00 | 5.65 | 3.55 | 7.75 | — |
| — | — | 0.10 | — | +0.00 | 6.6% | 113 | 6.6% | -1.00 | 7.03 | 5.30 | 8.75 | — |
| — | — | 0.09 | — | +0.00 | 6.7% | 114 | 6.7% | -1.00 | 7.65 | 5.55 | 9.75 | — |
| — | — | 0.07 | — | +0.00 | 6.9% | 115 | 6.9% | -1.00 | 8.65 | 6.55 | 10.75 | — |
| — | — | 0.06 | — | +0.00 | 7.2% | 116 | 7.2% | -1.00 | 9.62 | 7.55 | 11.70 | — |
| — | — | 0.05 | — | +0.00 | 7.4% | 117 | 7.4% | -1.00 | 10.62 | 8.55 | 12.70 | — |
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.