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 | |
| — | 9.00 | 11.70 | 10.35 | +1.00 | 13.4% | 97 | 13.4% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 10.70 | 9.35 | +1.00 | 12.4% | 98 | 12.4% | -0.00 | — | — | 0.02 | — |
| — | 7.20 | 9.70 | 8.45 | +1.00 | 11.5% | 99 | 11.5% | -0.00 | — | — | 0.03 | — |
| — | 6.70 | 7.60 | 7.15 | +1.00 | 11.1% | 99.5 | 11.1% | -0.00 | — | — | 0.03 | — |
| — | 5.10 | 7.10 | 6.10 | +1.00 | 10.7% | 100 | 10.7% | -0.00 | — | — | 0.04 | — |
| — | 4.15 | 6.60 | 5.38 | +1.00 | 10.3% | 100.5 | 10.3% | -0.00 | — | — | 0.04 | — |
| — | 3.70 | 6.10 | 4.90 | +1.00 | 10.0% | 101 | 10.0% | -0.00 | — | — | 0.05 | — |
| — | 3.20 | 6.85 | 5.03 | +1.00 | 9.6% | 101.5 | 9.6% | -0.00 | — | — | 0.06 | — |
| — | 2.84 | 6.85 | 4.84 | +1.00 | 9.3% | 102 | 9.3% | -0.00 | — | — | 0.07 | — |
| — | 2.18 | 5.35 | 3.77 | +1.00 | 9.1% | 102.5 | 9.1% | -0.00 | — | — | 0.09 | — |
| — | 3.20 | 4.10 | 3.65 | +1.00 | 8.8% | 103 | 8.8% | -0.01 | — | — | 0.10 | — |
| — | 1.18 | 3.60 | 2.39 | +1.00 | 8.6% | 103.5 | 8.6% | -0.02 | — | — | 0.12 | — |
| — | 2.25 | 3.10 | 2.67 | +1.00 | 8.3% | 104 | 8.3% | -0.04 | — | — | 0.15 | — |
| — | 1.76 | 2.39 | 2.08 | +0.99 | 7.5% | 104.5 | 7.5% | -0.06 | — | — | 0.19 | — |
| — | 1.34 | 2.11 | 1.73 | +0.98 | 6.6% | 105 | 6.6% | -0.10 | — | — | 0.25 | — |
| — | 0.80 | 2.73 | 1.76 | +0.96 | 5.8% | 105.5 | 5.8% | -0.18 | — | — | 0.41 | — |
| — | 0.34 | 1.25 | 0.80 | +0.88 | 5.3% | 106 | 5.3% | -0.35 | 0.24 | 0.05 | 0.43 | — |
| — | 0.14 | 0.83 | 0.48 | +0.68 | 4.7% | 106.5 | 4.7% | -0.61 | — | — | 0.79 | — |
| — | — | 0.36 | — | +0.35 | 4.8% | 107 | 4.8% | -0.84 | 0.77 | 0.36 | 1.18 | — |
| — | — | 0.24 | — | +0.13 | 5.8% | 107.5 | 5.8% | -0.95 | 1.25 | 0.84 | 1.65 | — |
| — | — | 0.13 | — | +0.05 | 7.0% | 108 | 7.0% | -0.98 | 1.72 | 1.35 | 2.09 | — |
| — | — | 0.10 | — | +0.02 | 7.5% | 108.5 | 7.5% | -0.99 | 2.97 | 1.84 | 4.10 | — |
| — | — | 0.08 | — | +0.01 | 7.7% | 109 | 7.7% | -1.00 | 3.47 | 2.34 | 4.60 | — |
| — | — | 0.06 | — | +0.00 | 7.7% | 109.5 | 7.7% | -1.00 | 3.27 | 2.84 | 3.70 | — |
| — | — | 0.05 | — | +0.00 | 7.8% | 110 | 7.8% | -1.00 | 3.75 | 3.30 | 4.20 | — |
| — | — | 0.04 | — | +0.00 | 7.9% | 110.5 | 7.9% | -1.00 | 4.97 | 3.80 | 6.15 | — |
| — | — | 0.04 | — | +0.00 | 8.0% | 111 | 8.0% | -1.00 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.03 | — | +0.00 | 8.1% | 111.5 | 8.1% | -1.00 | 4.40 | 3.10 | 5.70 | — |
| — | — | 0.03 | — | +0.00 | 8.3% | 112 | 8.3% | -1.00 | 6.50 | 5.30 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 8.6% | 113 | 8.6% | -1.00 | 7.50 | 6.30 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 9.0% | 114 | 9.0% | -1.00 | 7.72 | 7.30 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 9.5% | 115 | 9.5% | -1.00 | 9.35 | 8.30 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 10.0% | 116 | 10.0% | -1.00 | 9.75 | 9.30 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 10.6% | 117 | 10.6% | -1.00 | 9.88 | 8.55 | 11.20 | — |
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.