Spot 106.08
· 138 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 12.05 | 10.18 | +1.00 | 30.0% | 96 | 30.0% | -0.00 | — | — | 0.01 | — |
| — | 8.15 | 11.55 | 9.85 | +1.00 | 29.9% | 96.5 | 29.9% | -0.00 | — | — | 0.04 | — |
| — | 7.75 | 11.05 | 9.40 | +1.00 | 29.8% | 97 | 29.8% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 9.30 | 8.03 | +1.00 | 29.5% | 98 | 29.5% | -0.00 | — | — | 0.09 | — |
| — | 5.75 | 8.30 | 7.03 | +1.00 | 29.3% | 99 | 29.3% | -0.00 | — | — | 0.01 | — |
| — | 4.80 | 7.35 | 6.08 | +0.99 | 28.9% | 100 | 28.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.75 | 6.35 | 5.05 | +0.97 | 28.4% | 101 | 28.4% | -0.03 | — | — | 0.10 | — |
| — | 3.85 | 4.40 | 4.12 | +0.95 | 27.5% | 102 | 27.5% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 2.90 | 3.40 | 3.15 | +0.90 | 26.4% | 103 | 26.4% | -0.10 | 0.12 | 0.11 | 0.14 | — |
| — | 2.28 | 2.48 | 2.38 | +0.81 | 25.6% | 104 | 25.6% | -0.19 | 0.25 | 0.23 | 0.27 | — |
| — | 1.56 | 1.70 | 1.63 | +0.68 | 25.1% | 105 | 25.1% | -0.32 | 0.50 | 0.47 | 0.53 | — |
| — | 1.01 | 1.08 | 1.04 | +0.52 | 25.0% | 106 | 25.0% | -0.48 | 0.89 | 0.85 | 0.92 | — |
| — | 0.58 | 0.63 | 0.60 | +0.36 | 25.5% | 107 | 25.5% | -0.64 | 1.47 | 1.41 | 1.53 | — |
| — | 0.32 | 0.35 | 0.34 | +0.23 | 26.1% | 108 | 26.1% | -0.77 | 2.19 | 2.08 | 2.29 | — |
| — | 0.18 | 0.20 | 0.19 | +0.14 | 26.6% | 109 | 26.6% | -0.87 | 3.12 | 2.50 | 3.75 | — |
| — | 0.08 | 0.10 | 0.09 | +0.08 | 27.5% | 110 | 27.5% | -0.93 | 3.92 | 3.60 | 4.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 29.0% | 111 | 29.0% | -0.96 | 5.03 | 3.75 | 6.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 30.5% | 112 | 30.5% | -0.98 | 5.88 | 5.05 | 6.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 31.7% | 113 | 31.7% | -0.99 | 7.03 | 5.75 | 8.30 | — |
| — | — | 0.01 | — | +0.01 | 33.5% | 114 | 33.5% | -0.99 | 7.95 | 6.00 | 9.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 37.1% | 115 | 37.1% | -1.00 | 9.28 | 8.25 | 10.30 | — |
| — | — | 0.07 | — | +0.00 | 38.1% | 116 | 38.1% | -1.00 | 10.47 | 9.65 | 11.30 | — |
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.