Spot 107.83
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 22:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 11.30 | 10.75 | +0.95 | 31.5% | 97 | — | — | — | — | 0.30 | — |
| — | 10.20 | 10.70 | 10.45 | — | — | 97.5 | 31.1% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 9.30 | 10.30 | 9.80 | +0.93 | 30.6% | 98 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 8.10 | 9.50 | 8.80 | +0.92 | 29.7% | 99 | 29.7% | -0.08 | 0.33 | 0.15 | 0.50 | — |
| — | 7.70 | 8.40 | 8.05 | +0.90 | 28.9% | 100 | — | — | 0.20 | 0.15 | 0.25 | — |
| — | 6.60 | 7.80 | 7.20 | +0.87 | 28.1% | 101 | 28.1% | -0.13 | 0.28 | 0.20 | 0.35 | — |
| — | 4.50 | 6.50 | 5.50 | +0.84 | 27.3% | 102 | 27.3% | -0.16 | 0.30 | 0.15 | 0.45 | — |
| — | 4.80 | 5.70 | 5.25 | +0.81 | 26.7% | 103 | 26.7% | -0.20 | 0.42 | 0.30 | 0.55 | — |
| — | 4.20 | 5.30 | 4.75 | +0.76 | 26.2% | 104 | 26.2% | -0.24 | 0.60 | 0.05 | 1.15 | — |
| — | 3.50 | 4.10 | 3.80 | +0.70 | 25.7% | 105 | 25.7% | -0.30 | 0.93 | 0.85 | 1.00 | — |
| — | 2.65 | 3.40 | 3.02 | +0.65 | 25.4% | 106 | 25.4% | -0.36 | 1.15 | 0.95 | 1.35 | — |
| — | 1.80 | 2.75 | 2.27 | +0.58 | 25.2% | 107 | 25.2% | -0.42 | 1.20 | 0.65 | 1.75 | — |
| — | 1.90 | 2.20 | 2.05 | +0.51 | 25.1% | 108 | 25.1% | -0.49 | 1.70 | 1.20 | 2.20 | — |
| — | 0.70 | 1.95 | 1.32 | +0.45 | 25.0% | 109 | 25.0% | -0.56 | 2.80 | 2.30 | 3.30 | — |
| — | 1.00 | 1.35 | 1.18 | +0.38 | 25.1% | 110 | 25.1% | -0.62 | 3.65 | 3.20 | 4.10 | — |
| — | 0.15 | 1.10 | 0.62 | +0.32 | 25.3% | 111 | 25.3% | -0.69 | 4.05 | 3.70 | 4.40 | — |
| — | 0.35 | 0.75 | 0.55 | +0.26 | 25.5% | 112 | 25.5% | -0.74 | 5.05 | 4.50 | 5.60 | — |
| — | 0.35 | 0.60 | 0.47 | +0.22 | 25.8% | 113 | 25.8% | -0.79 | 5.85 | 5.30 | 6.40 | — |
| — | 0.25 | 0.75 | 0.50 | +0.17 | 26.1% | 114 | 26.1% | -0.84 | 7.00 | 6.20 | 7.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.14 | 26.4% | 115 | 26.4% | -0.87 | 7.90 | 7.20 | 8.60 | — |
| — | 0.05 | 0.40 | 0.23 | +0.11 | 26.7% | 116 | 26.7% | -0.90 | 8.85 | 8.00 | 9.70 | — |
| — | — | 0.30 | — | +0.08 | 27.1% | 117 | 27.1% | -0.93 | 10.10 | 8.90 | 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.