Spot 107.70
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.25 | 20.20 | 18.73 | +0.95 | 39.6% | 90 | 39.6% | -0.05 | 0.18 | 0.07 | 0.30 | — |
| — | 12.90 | 14.30 | 13.60 | +0.90 | 37.8% | 95 | 37.8% | -0.10 | 0.57 | 0.36 | 0.78 | — |
| — | 12.40 | 13.50 | 12.95 | +0.89 | 37.6% | 96 | 37.6% | -0.11 | 0.60 | 0.40 | 0.80 | — |
| — | 10.80 | 13.30 | 12.05 | +0.87 | 37.4% | 97 | 37.4% | -0.13 | 0.73 | 0.49 | 0.97 | — |
| — | 10.35 | 12.25 | 11.30 | +0.85 | 37.3% | 98 | 37.3% | -0.15 | 0.97 | 0.78 | 1.17 | — |
| — | 9.05 | 11.65 | 10.35 | +0.83 | 37.1% | 99 | 37.1% | -0.17 | 1.11 | 0.86 | 1.36 | — |
| — | 8.85 | 10.85 | 9.85 | +0.81 | 37.1% | 100 | 37.1% | -0.20 | 1.53 | 1.37 | 1.70 | — |
| — | 7.65 | 9.50 | 8.57 | +0.78 | 37.0% | 101 | 37.0% | -0.22 | 1.72 | 1.55 | 1.89 | — |
| — | 6.85 | 8.80 | 7.83 | +0.76 | 37.0% | 102 | 37.0% | -0.25 | 1.97 | 1.72 | 2.22 | — |
| — | 6.25 | 8.20 | 7.22 | +0.73 | 37.1% | 103 | 37.1% | -0.28 | 2.25 | 1.84 | 2.67 | — |
| — | 6.50 | 7.20 | 6.85 | +0.70 | 37.1% | 104 | 37.1% | -0.31 | 3.00 | 2.46 | 3.55 | — |
| — | 5.85 | 6.75 | 6.30 | +0.66 | 37.2% | 105 | 37.2% | -0.34 | 3.12 | 3.00 | 3.25 | — |
| — | 5.50 | 7.20 | 6.35 | +0.63 | 37.3% | 106 | 37.3% | -0.37 | 3.61 | 2.32 | 4.90 | — |
| — | 5.00 | 6.50 | 5.75 | +0.60 | 37.5% | 107 | 37.5% | -0.40 | 4.20 | 3.95 | 4.45 | — |
| — | 4.75 | 5.20 | 4.97 | +0.57 | 37.7% | 108 | 37.7% | -0.44 | 4.75 | 4.45 | 5.05 | — |
| — | 3.00 | 4.55 | 3.77 | +0.53 | 37.8% | 109 | 37.8% | -0.48 | 5.42 | 5.00 | 5.85 | — |
| — | 3.65 | 4.10 | 3.88 | +0.50 | 38.0% | 110 | 38.0% | -0.51 | 5.75 | 5.50 | 6.00 | — |
| — | 3.40 | 3.80 | 3.60 | +0.47 | 38.2% | 111 | 38.2% | -0.54 | 6.58 | 6.10 | 7.05 | — |
| — | 3.05 | 3.30 | 3.17 | +0.43 | 38.3% | 112 | 38.3% | -0.57 | 7.10 | 6.75 | 7.45 | — |
| — | 2.55 | 3.10 | 2.83 | +0.40 | 38.5% | 113 | 38.5% | -0.60 | 7.62 | 7.30 | 7.95 | — |
| — | 2.28 | 2.67 | 2.48 | +0.37 | 38.7% | 114 | 38.7% | -0.63 | 8.40 | 8.00 | 8.80 | — |
| — | 2.00 | 2.60 | 2.30 | +0.34 | 38.9% | 115 | 38.9% | -0.66 | 9.07 | 8.70 | 9.45 | — |
| — | 1.26 | 2.39 | 1.82 | +0.32 | 39.1% | 116 | 39.1% | -0.69 | 10.07 | 8.95 | 11.20 | — |
| — | 1.62 | 2.21 | 1.92 | +0.30 | 39.3% | 117 | 39.3% | -0.71 | 10.90 | 9.80 | 12.00 | — |
| — | 1.06 | 1.75 | 1.41 | +0.27 | 39.6% | 118 | 39.6% | -0.74 | 11.55 | 10.30 | 12.80 | — |
| — | 1.27 | 1.63 | 1.45 | +0.25 | 39.8% | 119 | 39.8% | -0.76 | 12.68 | 11.75 | 13.60 | — |
| — | 1.29 | 1.40 | 1.34 | +0.23 | 40.1% | 120 | 40.1% | -0.78 | 13.05 | 12.10 | 14.00 | — |
| — | 0.66 | 1.78 | 1.22 | — | — | 121 | — | — | 14.22 | 12.95 | 15.50 | — |
| — | 0.85 | 1.39 | 1.12 | — | — | 122 | — | — | 14.75 | 13.75 | 15.75 | — |
| — | 0.76 | 0.98 | 0.87 | — | — | 123 | — | — | 16.20 | 15.15 | 17.25 | — |
| — | 0.70 | 1.12 | 0.91 | — | — | 124 | — | — | 17.02 | 16.00 | 18.05 | — |
| — | 0.75 | 1.07 | 0.91 | +0.15 | 41.7% | 125 | 41.7% | -0.86 | 17.80 | 17.00 | 18.60 | — |
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.