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 | |
| — | 50.85 | 54.90 | 52.88 | +0.99 | 57.0% | 55 | 57.0% | -0.01 | — | — | 0.84 | — |
| — | 46.65 | 49.35 | 48.00 | +0.99 | 52.8% | 60 | 52.8% | -0.01 | — | — | 2.18 | — |
| — | 42.15 | 44.50 | 43.33 | +0.99 | 49.8% | 65 | 49.8% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 37.00 | 40.30 | 38.65 | +0.98 | 47.7% | 70 | 47.7% | -0.02 | — | — | 0.42 | — |
| — | 32.45 | 35.60 | 34.02 | +0.96 | 46.2% | 75 | 46.2% | -0.04 | 0.41 | 0.21 | 0.62 | — |
| — | 28.25 | 30.70 | 29.48 | +0.94 | 45.1% | 80 | 45.1% | -0.06 | 0.79 | 0.68 | 0.90 | — |
| — | 24.10 | 25.40 | 24.75 | +0.90 | 44.4% | 85 | 44.4% | -0.10 | 1.44 | 1.37 | 1.50 | — |
| — | 20.35 | 21.30 | 20.82 | +0.85 | 43.9% | 90 | 43.9% | -0.15 | 2.36 | 2.25 | 2.47 | — |
| — | 16.50 | 18.35 | 17.43 | +0.79 | 43.6% | 95 | 43.6% | -0.22 | 3.60 | 3.40 | 3.80 | — |
| — | 13.40 | 15.20 | 14.30 | +0.71 | 43.5% | 100 | 43.5% | -0.29 | 5.35 | 5.15 | 5.55 | — |
| — | 10.70 | 11.25 | 10.97 | +0.63 | 43.5% | 105 | 43.5% | -0.37 | 7.62 | 7.35 | 7.90 | — |
| — | 8.50 | 8.95 | 8.72 | +0.55 | 43.7% | 110 | 43.7% | -0.45 | 10.10 | 9.70 | 10.50 | — |
| — | 6.60 | 7.20 | 6.90 | +0.47 | 44.0% | 115 | 44.0% | -0.53 | 13.32 | 13.05 | 13.60 | — |
| — | 5.20 | 5.55 | 5.38 | +0.40 | 44.4% | 120 | 44.4% | -0.61 | 16.73 | 16.25 | 17.20 | — |
| — | 4.05 | 4.50 | 4.28 | +0.33 | 44.9% | 125 | 44.9% | -0.68 | 20.68 | 19.90 | 21.45 | — |
| — | 3.10 | 3.40 | 3.25 | +0.28 | 45.5% | 130 | 45.5% | -0.74 | 24.95 | 24.40 | 25.50 | — |
| — | 2.45 | 2.67 | 2.56 | +0.23 | 46.1% | 135 | 46.1% | -0.79 | 29.15 | 28.80 | 29.50 | — |
| — | 1.97 | 2.11 | 2.04 | +0.19 | 46.7% | 140 | 46.7% | -0.84 | 33.83 | 33.15 | 34.50 | — |
| — | 1.55 | 1.70 | 1.62 | +0.15 | 47.4% | 145 | 47.4% | -0.87 | 38.30 | 37.80 | 38.80 | — |
| — | 1.23 | 1.36 | 1.29 | +0.13 | 48.1% | 150 | 48.1% | -0.90 | 43.05 | 42.20 | 43.90 | — |
| — | 0.78 | 1.14 | 0.96 | +0.10 | 48.9% | 155 | 48.9% | -0.93 | 47.98 | 46.85 | 49.10 | — |
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.