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 | |
| — | 25.80 | 29.25 | 27.52 | +1.00 | 53.3% | 80 | 53.3% | -0.00 | — | — | 2.14 | — |
| — | 20.80 | 24.30 | 22.55 | +1.00 | 53.3% | 85 | 53.3% | -0.00 | — | — | 0.27 | — |
| — | 16.60 | 18.95 | 17.77 | +0.99 | 50.3% | 90 | 50.3% | -0.01 | — | — | 1.10 | — |
| — | 11.40 | 13.40 | 12.40 | +0.97 | 47.0% | 95 | 47.0% | -0.03 | 0.15 | 0.09 | 0.21 | — |
| — | 10.55 | 12.75 | 11.65 | +0.96 | 46.5% | 96 | 46.5% | -0.04 | 0.22 | 0.16 | 0.28 | — |
| — | 9.35 | 11.85 | 10.60 | +0.95 | 46.0% | 97 | 46.0% | -0.05 | 0.17 | 0.03 | 0.30 | — |
| — | 9.35 | 10.95 | 10.15 | +0.93 | 45.5% | 98 | 45.5% | -0.07 | 0.26 | 0.08 | 0.43 | — |
| — | 8.25 | 9.30 | 8.78 | +0.91 | 45.1% | 99 | 45.1% | -0.09 | 0.48 | 0.38 | 0.58 | — |
| — | 7.65 | 8.55 | 8.10 | +0.89 | 44.8% | 100 | 44.8% | -0.11 | 0.59 | 0.55 | 0.64 | — |
| — | 6.85 | 7.70 | 7.28 | +0.87 | 44.6% | 101 | 44.6% | -0.13 | 0.81 | 0.78 | 0.84 | — |
| — | 4.60 | 6.95 | 5.78 | +0.84 | 44.4% | 102 | 44.4% | -0.16 | 0.93 | 0.79 | 1.07 | — |
| — | 3.85 | 5.85 | 4.85 | +0.80 | 44.2% | 103 | 44.2% | -0.20 | 1.34 | 1.18 | 1.51 | — |
| — | 4.70 | 5.25 | 4.97 | +0.76 | 44.2% | 104 | 44.2% | -0.24 | 1.64 | 1.52 | 1.75 | — |
| — | 4.00 | 4.50 | 4.25 | +0.72 | 44.2% | 105 | 44.2% | -0.28 | 1.97 | 1.88 | 2.05 | — |
| — | 3.60 | 4.00 | 3.80 | +0.68 | 44.2% | 106 | 44.2% | -0.32 | 2.39 | 2.28 | 2.50 | — |
| — | 3.05 | 3.35 | 3.20 | +0.63 | 44.3% | 107 | 44.3% | -0.37 | 2.81 | 2.67 | 2.96 | — |
| — | 2.64 | 2.81 | 2.73 | +0.58 | 44.5% | 108 | 44.5% | -0.42 | 3.35 | 3.10 | 3.60 | — |
| — | 2.24 | 2.39 | 2.31 | +0.54 | 44.7% | 109 | 44.7% | -0.46 | 3.90 | 3.70 | 4.10 | — |
| — | 1.87 | 2.03 | 1.95 | +0.49 | 45.0% | 110 | 45.0% | -0.51 | 4.45 | 4.15 | 4.75 | — |
| — | 1.55 | 1.71 | 1.63 | +0.44 | 45.3% | 111 | 45.3% | -0.56 | 5.33 | 5.15 | 5.50 | — |
| — | 1.29 | 1.41 | 1.35 | +0.40 | 45.7% | 112 | 45.7% | -0.60 | 6.17 | 5.75 | 6.60 | — |
| — | 1.08 | 1.20 | 1.14 | +0.35 | 46.2% | 113 | 46.2% | -0.65 | 6.50 | 5.95 | 7.05 | — |
| — | 0.87 | 1.00 | 0.94 | +0.32 | 46.7% | 114 | 46.7% | -0.69 | 7.60 | 7.30 | 7.90 | — |
| — | 0.74 | 0.81 | 0.78 | +0.28 | 47.2% | 115 | 47.2% | -0.72 | 8.50 | 7.90 | 9.10 | — |
| — | 0.59 | 0.68 | 0.64 | +0.25 | 47.8% | 116 | 47.8% | -0.76 | 9.38 | 8.80 | 9.95 | — |
| — | 0.49 | 0.57 | 0.53 | +0.22 | 48.5% | 117 | 48.5% | -0.79 | 10.20 | 9.30 | 11.10 | — |
| — | 0.40 | 0.48 | 0.44 | +0.19 | 49.1% | 118 | 49.1% | -0.81 | 11.22 | 10.60 | 11.85 | — |
| — | 0.33 | 0.58 | 0.46 | +0.17 | 49.9% | 119 | 49.9% | -0.84 | 12.12 | 11.30 | 12.95 | — |
| — | 0.30 | 0.36 | 0.33 | +0.15 | 50.6% | 120 | 50.6% | -0.86 | 13.15 | 12.45 | 13.85 | — |
| — | 0.05 | 0.39 | 0.22 | +0.13 | 51.4% | 121 | 51.4% | -0.88 | 14.18 | 13.40 | 14.95 | — |
| — | 0.13 | 0.33 | 0.23 | +0.11 | 52.2% | 122 | 52.2% | -0.89 | 14.95 | 13.90 | 16.00 | — |
| — | 0.14 | 0.29 | 0.21 | +0.10 | 53.1% | 123 | 53.1% | -0.90 | 15.85 | 15.35 | 16.35 | — |
| — | — | 0.21 | — | +0.09 | 53.9% | 124 | 53.9% | -0.92 | 16.95 | 16.35 | 17.55 | — |
| — | 0.14 | 0.17 | 0.15 | +0.08 | 54.8% | 125 | 54.8% | -0.93 | 18.00 | 17.30 | 18.70 | — |
| — | — | 0.29 | — | +0.07 | 55.7% | 126 | 55.7% | -0.94 | 18.82 | 17.80 | 19.85 | — |
| — | 0.10 | 0.17 | 0.14 | +0.06 | 56.6% | 127 | 56.6% | -0.95 | 19.88 | 18.75 | 21.00 | — |
| — | 0.04 | 0.18 | 0.11 | +0.05 | 57.6% | 128 | 57.6% | -0.95 | 20.73 | 19.55 | 21.90 | — |
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.