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 | |
| — | 9.60 | 10.10 | 9.85 | — | — | 97 | — | — | — | — | 0.02 | — |
| — | 8.60 | 9.10 | 8.85 | — | — | 98 | — | — | — | — | 0.02 | — |
| — | 7.40 | 8.15 | 7.78 | — | — | 99 | — | — | — | — | 0.02 | — |
| — | 6.40 | 7.15 | 6.78 | — | — | 100 | — | — | — | — | 0.02 | — |
| — | 5.90 | 6.60 | 6.25 | — | — | 100.5 | — | — | — | — | 0.02 | — |
| — | 5.40 | 6.15 | 5.78 | — | — | 101 | — | — | — | — | 0.02 | — |
| — | 4.85 | 5.60 | 5.22 | — | — | 101.5 | — | — | — | — | 0.02 | — |
| — | 4.35 | 5.10 | 4.72 | — | — | 102 | — | — | — | — | 0.02 | — |
| — | 3.90 | 4.60 | 4.25 | — | — | 102.5 | — | — | — | — | 0.02 | — |
| — | 3.35 | 4.10 | 3.73 | — | — | 103 | — | — | — | — | 0.02 | — |
| — | 2.90 | 3.60 | 3.25 | — | — | 103.5 | — | — | — | — | 0.02 | — |
| — | 2.33 | 3.20 | 2.77 | — | — | 104 | — | — | — | — | 0.01 | — |
| — | 1.83 | 2.40 | 2.12 | — | — | 104.5 | — | — | — | — | 0.04 | — |
| — | 1.23 | 1.90 | 1.56 | — | — | 105 | — | — | — | — | 0.06 | — |
| — | 0.74 | 1.58 | 1.16 | — | — | 105.5 | — | — | — | — | 0.10 | — |
| — | 0.28 | 1.10 | 0.69 | — | — | 106 | — | — | — | — | 0.19 | — |
| — | 0.01 | 0.78 | 0.40 | — | — | 106.5 | — | — | — | — | 0.32 | — |
| — | 0.05 | 0.44 | 0.24 | — | — | 107 | — | — | 0.40 | 0.09 | 0.70 | — |
| — | — | 0.09 | — | — | — | 107.5 | — | — | 0.88 | 0.47 | 1.28 | — |
| — | — | 0.05 | — | — | — | 108 | — | — | 1.33 | 1.00 | 1.67 | — |
| — | — | 0.03 | — | — | — | 108.5 | — | — | 1.82 | 1.52 | 2.12 | — |
| — | — | 0.02 | — | — | — | 109 | — | — | 2.31 | 1.95 | 2.68 | — |
| — | — | 0.02 | — | — | — | 109.5 | — | — | 2.83 | 2.45 | 3.20 | — |
| — | — | 0.02 | — | — | — | 110 | — | — | 3.37 | 2.93 | 3.80 | — |
| — | — | 0.02 | — | — | — | 110.5 | — | — | 3.80 | 3.45 | 4.15 | — |
| — | — | 0.02 | — | +0.00 | 9.7% | 111 | 9.7% | -1.00 | 4.38 | 3.95 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 9.9% | 111.5 | 9.9% | -1.00 | 4.88 | 4.45 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 10.1% | 112 | 10.1% | -1.00 | 5.28 | 4.90 | 5.65 | — |
| — | — | 0.02 | — | +0.00 | 10.3% | 112.5 | 10.3% | -1.00 | 5.88 | 5.45 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 10.5% | 113 | 10.5% | -1.00 | 6.28 | 5.90 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 10.7% | 113.5 | 10.7% | -1.00 | 6.80 | 6.45 | 7.15 | — |
| — | — | 0.02 | — | +0.00 | 11.0% | 114 | 11.0% | -1.00 | 7.20 | 6.95 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 11.6% | 115 | 11.6% | -1.00 | 8.30 | 7.95 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 12.2% | 116 | 12.2% | -1.00 | 9.30 | 8.95 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 12.9% | 117 | 12.9% | -1.00 | 10.30 | 9.75 | 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.