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 | |
| — | 17.35 | 18.45 | 17.90 | +1.00 | 59.0% | 90 | 59.0% | -0.00 | — | — | 0.01 | — |
| — | 15.55 | 16.60 | 16.07 | +1.00 | 55.8% | 92 | 55.8% | -0.00 | — | — | 0.13 | — |
| — | 14.55 | 15.70 | 15.12 | +1.00 | 54.3% | 93 | 54.3% | -0.00 | — | — | 0.15 | — |
| — | 13.05 | 14.70 | 13.88 | +1.00 | 52.9% | 94 | 52.9% | -0.00 | — | — | 0.70 | — |
| — | 11.95 | 13.85 | 12.90 | +1.00 | 51.5% | 95 | 51.5% | -0.00 | — | — | 0.24 | — |
| — | 11.15 | 13.05 | 12.10 | +1.00 | 50.1% | 96 | 50.1% | -0.00 | — | — | 0.17 | — |
| — | 10.35 | 11.80 | 11.07 | +0.99 | 48.8% | 97 | 48.8% | -0.01 | — | — | 0.75 | — |
| — | 8.55 | 11.00 | 9.78 | +0.99 | 47.3% | 98 | 47.3% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 8.00 | 9.70 | 8.85 | +0.99 | 45.8% | 99 | 45.8% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 7.50 | 8.40 | 7.95 | +0.98 | 44.1% | 100 | 44.1% | -0.02 | 0.06 | 0.04 | 0.08 | — |
| — | 6.50 | 7.45 | 6.97 | +0.96 | 42.4% | 101 | 42.4% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 5.65 | 6.85 | 6.25 | +0.94 | 40.7% | 102 | 40.7% | -0.06 | 0.11 | 0.09 | 0.13 | — |
| — | 4.60 | 5.10 | 4.85 | +0.92 | 39.2% | 103 | 39.2% | -0.08 | 0.17 | 0.14 | 0.19 | — |
| — | 3.85 | 4.25 | 4.05 | +0.88 | 38.1% | 104 | 38.1% | -0.12 | 0.28 | 0.25 | 0.30 | — |
| — | 3.00 | 3.40 | 3.20 | +0.82 | 37.4% | 105 | 37.4% | -0.17 | 0.45 | 0.41 | 0.48 | — |
| — | 2.36 | 2.66 | 2.51 | +0.75 | 37.2% | 106 | 37.2% | -0.24 | 0.70 | 0.66 | 0.75 | — |
| — | 1.79 | 1.95 | 1.87 | +0.68 | 37.3% | 107 | 37.3% | -0.32 | 1.08 | 1.03 | 1.13 | — |
| — | 1.34 | 1.43 | 1.39 | +0.59 | 37.8% | 108 | 37.8% | -0.42 | 1.60 | 1.52 | 1.68 | — |
| — | 0.92 | 1.03 | 0.97 | +0.50 | 38.7% | 109 | 38.7% | -0.50 | 2.22 | 2.14 | 2.30 | — |
| — | 0.67 | 0.73 | 0.70 | +0.42 | 39.9% | 110 | 39.9% | -0.58 | 2.97 | 2.84 | 3.10 | — |
| — | 0.45 | 0.52 | 0.48 | +0.34 | 41.1% | 111 | 41.1% | -0.66 | 3.73 | 3.55 | 3.90 | — |
| — | 0.32 | 0.36 | 0.34 | +0.27 | 42.2% | 112 | 42.2% | -0.73 | 4.53 | 4.25 | 4.80 | — |
| — | 0.21 | 0.25 | 0.23 | +0.21 | 43.3% | 113 | — | — | 5.53 | 4.85 | 6.20 | — |
| — | 0.15 | 0.19 | 0.17 | — | — | 114 | — | — | 6.55 | 6.05 | 7.05 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 115 | — | — | 7.25 | 6.90 | 7.60 | — |
| — | — | 0.11 | — | — | — | 116 | 47.2% | -0.90 | 8.15 | 7.70 | 8.60 | — |
| — | 0.04 | 0.07 | 0.06 | +0.08 | 48.8% | 117 | 48.8% | -0.93 | 9.25 | 8.95 | 9.55 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 50.7% | 118 | 50.7% | -0.94 | 10.25 | 9.70 | 10.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.05 | 52.8% | 119 | 52.8% | -0.96 | 11.40 | 10.70 | 12.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 55.0% | 120 | — | — | 12.18 | 11.65 | 12.70 | — |
| — | — | 0.20 | — | — | — | 121 | — | — | 13.07 | 12.45 | 13.70 | — |
| — | 0.01 | 0.07 | 0.04 | — | — | 122 | — | — | 14.07 | 13.45 | 14.70 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 62.1% | 123 | — | — | 15.07 | 14.50 | 15.65 | — |
| — | — | 0.23 | — | — | — | 124 | — | — | 16.10 | 15.55 | 16.65 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 125 | — | — | 17.20 | 16.75 | 17.65 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 126 | 69.1% | -1.00 | 18.43 | 17.60 | 19.25 | — |
| — | — | 0.22 | — | +0.01 | 71.3% | 127 | 71.3% | -1.00 | 19.15 | 18.60 | 19.70 | — |
| — | — | 0.22 | — | +0.01 | 73.5% | 128 | 73.5% | -1.00 | 20.90 | 19.60 | 22.20 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 75.5% | 129 | 75.5% | -1.00 | 21.90 | 20.60 | 23.20 | — |
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.