Spot 107.17
· 248 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.05 | 28.50 | 27.27 | — | — | 80 | 53.2% | +0.00 | — | — | 0.01 | — |
| — | 21.05 | 23.45 | 22.25 | +1.00 | 52.6% | 85 | 52.6% | +0.00 | — | — | 0.02 | — |
| — | 16.15 | 18.00 | 17.07 | +1.00 | 53.0% | 90 | 53.0% | -0.00 | — | — | 0.01 | — |
| — | 11.20 | 13.45 | 12.32 | +1.00 | 53.5% | 95 | 53.5% | -0.00 | — | — | 0.10 | — |
| — | 8.20 | 10.50 | 9.35 | +0.99 | 51.7% | 98 | 51.7% | -0.01 | — | — | 0.03 | — |
| — | 7.25 | 9.50 | 8.38 | +0.99 | 50.3% | 99 | 50.3% | -0.01 | — | — | 0.29 | — |
| — | 7.00 | 7.65 | 7.33 | +0.98 | 48.6% | 100 | 48.6% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.25 | 7.90 | 6.58 | +0.97 | 46.5% | 101 | 46.5% | -0.03 | — | — | 0.10 | — |
| — | 4.55 | 6.60 | 5.58 | +0.95 | 44.4% | 102 | 44.4% | -0.05 | 0.10 | 0.09 | 0.11 | — |
| — | 4.15 | 5.15 | 4.65 | +0.93 | 42.4% | 103 | 42.4% | -0.07 | 0.15 | 0.14 | 0.16 | — |
| — | 3.10 | 4.85 | 3.98 | +0.90 | 40.9% | 104 | 40.9% | -0.10 | 0.26 | 0.25 | 0.27 | — |
| — | 2.60 | 2.85 | 2.73 | +0.86 | 40.1% | 105 | 40.1% | -0.14 | 0.44 | 0.40 | 0.48 | — |
| — | 1.89 | 2.10 | 2.00 | +0.80 | 40.0% | 106 | 40.0% | -0.20 | 0.72 | 0.70 | 0.75 | — |
| — | 1.39 | 1.50 | 1.45 | +0.73 | 40.8% | 107 | 40.8% | -0.27 | 1.16 | 1.10 | 1.22 | — |
| — | 0.92 | 1.04 | 0.98 | +0.64 | 42.0% | 108 | 42.0% | -0.36 | 1.69 | 1.57 | 1.81 | — |
| — | 0.63 | 0.69 | 0.66 | +0.54 | 42.9% | 109 | 42.9% | -0.46 | 2.37 | 2.24 | 2.49 | — |
| — | 0.40 | 0.45 | 0.42 | +0.45 | 43.7% | 110 | 43.7% | -0.56 | 3.17 | 3.00 | 3.35 | — |
| — | 0.26 | 0.29 | 0.28 | +0.36 | 44.0% | 111 | 44.0% | -0.64 | 4.00 | 3.85 | 4.15 | — |
| — | 0.17 | 0.19 | 0.18 | +0.28 | 44.7% | 112 | 44.7% | -0.72 | 5.22 | 4.70 | 5.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.21 | 46.3% | 113 | 46.3% | -0.79 | 6.05 | 5.50 | 6.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.16 | 48.7% | 114 | 48.7% | -0.84 | 6.70 | 5.80 | 7.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.12 | 51.7% | 115 | 51.7% | -0.88 | 7.72 | 7.50 | 7.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.09 | 54.8% | 116 | 54.8% | -0.91 | 8.65 | 7.80 | 9.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 58.0% | 117 | 58.0% | -0.93 | 9.80 | 9.35 | 10.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 60.9% | 118 | 60.9% | -0.95 | 10.90 | 10.35 | 11.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 63.5% | 119 | 63.5% | -0.96 | 11.80 | 10.75 | 12.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 66.2% | 120 | 66.2% | -0.97 | 12.62 | 12.15 | 13.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 70.5% | 121 | 70.5% | -0.97 | 13.47 | 11.95 | 15.00 | — |
| — | — | 0.15 | — | +0.02 | 72.9% | 122 | 72.9% | -0.98 | 14.60 | 13.75 | 15.45 | — |
| — | — | 0.02 | — | +0.02 | 74.8% | 123 | 74.8% | -0.98 | 15.72 | 14.00 | 17.45 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 76.6% | 124 | 76.6% | -0.99 | 16.62 | 15.75 | 17.50 | — |
| — | — | 0.05 | — | +0.01 | 77.7% | 125 | 77.7% | -0.99 | 17.93 | 17.25 | 18.60 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 78.5% | 126 | 78.5% | -0.99 | 18.62 | 17.75 | 19.50 | — |
| — | — | 0.15 | — | +0.01 | 79.0% | 127 | 79.0% | -0.99 | 19.75 | 18.75 | 20.75 | — |
| — | — | 0.15 | — | +0.01 | 79.4% | 128 | 79.4% | -1.00 | 20.80 | 19.75 | 21.85 | — |
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.