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 | |
| — | 46.50 | 50.45 | 48.48 | +0.99 | 53.4% | 60 | 53.4% | -0.01 | — | — | 0.50 | — |
| — | 42.75 | 45.50 | 44.12 | +0.99 | 50.1% | 65 | 50.1% | -0.01 | 0.15 | 0.01 | 0.29 | — |
| — | 38.10 | 39.40 | 38.75 | +0.98 | 47.6% | 70 | 47.6% | -0.02 | 0.21 | 0.09 | 0.33 | — |
| — | 33.05 | 35.20 | 34.12 | +0.97 | 45.5% | 75 | 45.5% | -0.03 | 0.34 | 0.16 | 0.53 | — |
| — | 28.80 | 30.10 | 29.45 | +0.95 | 44.0% | 80 | 44.0% | -0.05 | 0.55 | 0.49 | 0.61 | — |
| — | 24.10 | 25.25 | 24.68 | +0.92 | 42.9% | 85 | 42.9% | -0.08 | 1.02 | 0.69 | 1.36 | — |
| — | 20.00 | 21.60 | 20.80 | +0.87 | 42.1% | 90 | 42.1% | -0.13 | 1.70 | 1.64 | 1.76 | — |
| — | 16.00 | 16.95 | 16.48 | +0.80 | 41.7% | 95 | 41.7% | -0.20 | 2.83 | 2.75 | 2.90 | — |
| — | 12.40 | 13.70 | 13.05 | +0.72 | 41.6% | 100 | 41.6% | -0.28 | 4.33 | 4.15 | 4.50 | — |
| — | 10.00 | 11.00 | 10.50 | +0.63 | 41.7% | 105 | 41.7% | -0.38 | 6.47 | 6.30 | 6.65 | — |
| — | 7.85 | 8.35 | 8.10 | +0.54 | 41.9% | 110 | 41.9% | -0.47 | 9.12 | 9.00 | 9.25 | — |
| — | 5.95 | 6.15 | 6.05 | +0.45 | 42.3% | 115 | 42.3% | -0.56 | 12.22 | 12.05 | 12.40 | — |
| — | 4.55 | 4.65 | 4.60 | +0.37 | 42.8% | 120 | 42.8% | -0.65 | 15.72 | 15.20 | 16.25 | — |
| — | 3.35 | 3.55 | 3.45 | +0.30 | 43.4% | 125 | 43.4% | -0.72 | 19.60 | 19.20 | 20.00 | — |
| — | 2.57 | 2.78 | 2.67 | +0.24 | 44.1% | 130 | 44.1% | -0.78 | 23.93 | 23.65 | 24.20 | — |
| — | 1.96 | 2.06 | 2.01 | +0.19 | 44.8% | 135 | 44.8% | -0.83 | 28.23 | 27.05 | 29.40 | — |
| — | 1.39 | 1.61 | 1.50 | +0.15 | 45.5% | 140 | 45.5% | -0.88 | 33.00 | 32.50 | 33.50 | — |
| — | 1.12 | 1.23 | 1.18 | +0.12 | 46.3% | 145 | 46.3% | -0.91 | 37.50 | 36.90 | 38.10 | — |
| — | 0.88 | 0.92 | 0.90 | +0.09 | 47.1% | 150 | 47.1% | -0.94 | 42.58 | 41.95 | 43.20 | — |
| — | 0.66 | 0.84 | 0.75 | +0.08 | 47.9% | 155 | 47.9% | -0.96 | 47.52 | 46.60 | 48.45 | — |
| — | 0.54 | 0.58 | 0.56 | +0.06 | 48.8% | 160 | 48.8% | -0.98 | 52.33 | 51.45 | 53.20 | — |
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.