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 | |
| — | 17.05 | 19.45 | 18.25 | +1.00 | 45.3% | 90 | 45.3% | -0.00 | — | — | 0.15 | — |
| — | 12.20 | 14.25 | 13.22 | +0.98 | 40.4% | 95 | 40.4% | -0.02 | 0.07 | 0.01 | 0.14 | — |
| — | 11.25 | 13.25 | 12.25 | +0.97 | 39.6% | 96 | 39.6% | -0.03 | — | — | 0.21 | — |
| — | 10.25 | 12.30 | 11.28 | +0.96 | 38.9% | 97 | 38.9% | -0.04 | — | — | 0.34 | — |
| — | 9.65 | 10.70 | 10.18 | +0.95 | 38.3% | 98 | 38.3% | -0.05 | 0.17 | 0.12 | 0.22 | — |
| — | 8.55 | 9.90 | 9.22 | +0.93 | 37.7% | 99 | 37.7% | -0.07 | 0.23 | 0.16 | 0.30 | — |
| — | 7.90 | 8.75 | 8.32 | +0.91 | 37.2% | 100 | 37.2% | -0.09 | 0.30 | 0.27 | 0.33 | — |
| — | 7.00 | 8.05 | 7.53 | +0.89 | 36.9% | 101 | 36.9% | -0.11 | 0.52 | 0.35 | 0.68 | — |
| — | 6.20 | 6.80 | 6.50 | — | — | 102 | — | — | 0.58 | 0.49 | 0.68 | — |
| — | 5.45 | 6.40 | 5.92 | — | — | 103 | — | — | 0.77 | 0.67 | 0.86 | — |
| — | 4.75 | 5.30 | 5.03 | — | — | 104 | 36.4% | -0.22 | 1.09 | 1.01 | 1.18 | — |
| — | 4.05 | 4.50 | 4.28 | +0.73 | 36.4% | 105 | 36.4% | -0.27 | 1.38 | 1.26 | 1.50 | — |
| — | 3.45 | 3.95 | 3.70 | +0.68 | 36.5% | 106 | 36.5% | -0.32 | 1.75 | 1.66 | 1.85 | — |
| — | 2.95 | 3.25 | 3.10 | +0.63 | 36.7% | 107 | 36.7% | -0.38 | 2.19 | 2.04 | 2.33 | — |
| — | 2.47 | 2.69 | 2.58 | +0.57 | 37.0% | 108 | 37.0% | -0.44 | 2.72 | 2.52 | 2.92 | — |
| — | 2.08 | 2.30 | 2.19 | +0.51 | 37.3% | 109 | 37.3% | -0.49 | 3.27 | 3.10 | 3.45 | — |
| — | 1.70 | 1.89 | 1.79 | +0.45 | 37.7% | 110 | 37.7% | -0.54 | 3.98 | 3.80 | 4.15 | — |
| — | 1.40 | 1.53 | 1.47 | +0.41 | 38.2% | 111 | 38.2% | -0.60 | 4.72 | 4.45 | 5.00 | — |
| — | 1.20 | 1.26 | 1.23 | +0.36 | 38.8% | 112 | 38.8% | -0.65 | 5.45 | 5.10 | 5.80 | — |
| — | 0.94 | 1.05 | 0.99 | +0.31 | 39.4% | 113 | 39.4% | -0.70 | 6.20 | 5.65 | 6.75 | — |
| — | 0.71 | 0.86 | 0.79 | +0.27 | 40.1% | 114 | 40.1% | -0.74 | 6.92 | 6.55 | 7.30 | — |
| — | 0.62 | 0.75 | 0.69 | +0.23 | 40.8% | 115 | 40.8% | -0.77 | 7.78 | 7.35 | 8.20 | — |
| — | 0.50 | 0.60 | 0.55 | +0.20 | 41.5% | 116 | 41.5% | -0.81 | 8.85 | 8.45 | 9.25 | — |
| — | 0.42 | 0.55 | 0.48 | +0.17 | 42.4% | 117 | 42.4% | -0.84 | 9.82 | 9.35 | 10.30 | — |
| — | 0.32 | 0.42 | 0.37 | +0.14 | 43.2% | 118 | 43.2% | -0.86 | 10.80 | 10.30 | 11.30 | 2,464 |
| — | 0.25 | 0.41 | 0.33 | +0.12 | 44.1% | 119 | 44.1% | -0.88 | 11.53 | 10.95 | 12.10 | — |
| — | 0.26 | 0.30 | 0.28 | +0.11 | 45.0% | 120 | 45.0% | -0.90 | 12.32 | 11.80 | 12.85 | — |
| 312 | 0.12 | 0.31 | 0.21 | — | — | 121 | — | — | 13.20 | 12.35 | 14.05 | — |
| — | 0.08 | 0.28 | 0.18 | — | — | 122 | — | — | 14.50 | 13.80 | 15.20 | 3 |
| — | 0.15 | 0.25 | 0.20 | — | — | 123 | — | — | 15.12 | 14.25 | 16.00 | — |
| — | 0.13 | 0.21 | 0.17 | — | — | 124 | — | — | 16.20 | 15.25 | 17.15 | — |
| — | — | 0.20 | — | — | — | 125 | — | — | 17.25 | 16.75 | 17.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 50.9% | 126 | 50.9% | -0.97 | 18.25 | 17.50 | 19.00 | — |
| — | 0.01 | 0.15 | 0.08 | +0.03 | 51.9% | 127 | 51.9% | -0.97 | 19.25 | 18.65 | 19.85 | — |
| — | — | 0.15 | — | +0.03 | 52.9% | 128 | 52.9% | -0.98 | 20.25 | 18.30 | 22.20 | — |
| — | — | 0.31 | — | +0.03 | 53.9% | 129 | 53.9% | -0.98 | 21.20 | 19.65 | 22.75 | — |
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.