Spot 106.50
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 30/07 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.10 | 11.30 | 9.20 | +0.92 | 26.6% | 98 | 26.6% | -0.08 | — | — | 2.45 | — |
| — | 6.50 | 10.20 | 8.35 | +0.91 | 25.8% | 99 | 25.8% | -0.09 | — | — | 1.70 | — |
| — | 5.30 | 9.20 | 7.25 | +0.89 | 25.0% | 100 | 25.0% | -0.11 | — | — | 4.80 | — |
| — | 4.30 | 8.40 | 6.35 | +0.87 | 24.2% | 101 | 24.2% | -0.13 | — | — | 2.20 | — |
| — | 4.10 | 8.00 | 6.05 | +0.85 | 23.5% | 102 | 23.5% | -0.15 | — | — | 1.00 | — |
| — | 3.30 | 6.70 | 5.00 | +0.83 | 22.8% | 103 | 22.8% | -0.18 | 1.48 | 0.05 | 2.90 | — |
| — | 1.90 | 6.00 | 3.95 | +0.79 | 22.2% | 104 | 22.2% | -0.21 | — | — | 4.80 | — |
| — | 1.65 | 5.60 | 3.62 | +0.76 | 21.6% | 105 | 21.6% | -0.24 | 2.48 | 0.15 | 4.80 | — |
| — | 1.20 | 5.00 | 3.10 | +0.72 | 21.1% | 106 | 21.1% | -0.29 | — | — | 4.80 | — |
| — | 0.20 | 4.00 | 2.10 | +0.69 | 20.9% | 106.5 | 20.9% | -0.31 | 2.50 | 0.10 | 4.90 | — |
| — | 0.50 | 4.90 | 2.70 | +0.67 | 20.7% | 107 | 20.7% | -0.33 | 2.58 | 0.25 | 4.90 | — |
| — | 0.20 | 3.90 | 2.05 | +0.64 | 20.4% | 107.5 | 20.4% | -0.36 | 2.80 | 0.50 | 5.10 | — |
| — | — | 4.80 | — | +0.62 | 20.2% | 108 | 20.2% | -0.39 | 2.90 | 0.50 | 5.30 | — |
| — | — | 3.40 | — | +0.59 | 20.1% | 108.5 | 20.1% | -0.41 | 3.25 | 0.80 | 5.70 | — |
| — | — | 2.55 | — | +0.56 | 19.9% | 109 | 19.9% | -0.44 | 3.65 | 1.30 | 6.00 | — |
| — | — | 2.30 | — | +0.53 | 19.7% | 109.5 | 19.7% | -0.47 | 3.85 | 1.50 | 6.20 | — |
| — | — | 2.35 | — | +0.50 | 19.5% | 110 | 19.5% | -0.50 | 3.48 | 1.95 | 5.00 | — |
| — | — | 2.10 | — | +0.47 | 19.4% | 110.5 | 19.4% | -0.54 | 4.58 | 2.15 | 7.00 | — |
| — | — | 1.95 | — | +0.44 | 19.3% | 111 | 19.3% | -0.57 | 4.85 | 2.50 | 7.20 | — |
| — | — | 2.15 | — | +0.41 | 19.1% | 111.5 | 19.1% | -0.60 | 5.35 | 3.00 | 7.70 | — |
| — | — | 2.15 | — | +0.38 | 19.0% | 112 | 19.0% | -0.63 | 5.75 | 3.50 | 8.00 | — |
| — | — | 1.65 | — | +0.35 | 18.9% | 112.5 | 18.9% | -0.67 | 6.00 | 3.60 | 8.40 | — |
| — | — | 1.95 | — | — | — | 113 | — | — | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.40 | — | — | — | 113.5 | — | — | 7.00 | 4.60 | 9.40 | — |
| — | — | 1.50 | — | — | — | 114 | — | — | 7.40 | 5.00 | 9.80 | — |
| — | — | 1.15 | — | — | — | 115 | — | — | 8.35 | 6.00 | 10.70 | — |
| — | — | 0.95 | — | — | — | 116 | — | — | 9.35 | 7.00 | 11.70 | — |
| — | — | 0.95 | — | — | — | 117 | — | — | 10.40 | 8.00 | 12.80 | — |
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.