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 | |
| — | 47.80 | 51.10 | 49.45 | +0.98 | 48.0% | 60 | 48.0% | -0.02 | — | — | 0.33 | — |
| — | 43.55 | 45.70 | 44.62 | +0.98 | 45.9% | 65 | 45.9% | -0.02 | 0.37 | 0.24 | 0.50 | — |
| — | 38.20 | 40.95 | 39.58 | +0.96 | 44.3% | 70 | 44.3% | -0.04 | 0.51 | 0.07 | 0.94 | — |
| — | 34.30 | 36.40 | 35.35 | +0.94 | 43.1% | 75 | 43.1% | -0.06 | 0.74 | 0.60 | 0.89 | — |
| — | 30.30 | 31.15 | 30.73 | +0.91 | 42.3% | 80 | 42.3% | -0.09 | 1.35 | 1.12 | 1.59 | — |
| — | 26.00 | 27.00 | 26.50 | +0.88 | 41.7% | 85 | 41.7% | -0.13 | 2.23 | 2.01 | 2.44 | — |
| — | 21.90 | 23.10 | 22.50 | +0.83 | 41.3% | 90 | 41.3% | -0.18 | 3.45 | 3.15 | 3.75 | — |
| — | 18.85 | 19.75 | 19.30 | +0.77 | 41.2% | 95 | 41.2% | -0.24 | 4.72 | 4.55 | 4.90 | — |
| — | 15.60 | 16.40 | 16.00 | +0.70 | 41.2% | 100 | 41.2% | -0.30 | 6.55 | 6.40 | 6.70 | — |
| — | 13.15 | 13.60 | 13.38 | — | — | 105 | — | — | 8.93 | 8.55 | 9.30 | — |
| — | 10.85 | 11.25 | 11.05 | — | — | 110 | — | — | 11.47 | 11.15 | 11.80 | — |
| — | 9.00 | 9.30 | 9.15 | +0.49 | 41.8% | 115 | 41.8% | -0.52 | 14.65 | 14.00 | 15.30 | — |
| — | 7.35 | 7.70 | 7.53 | +0.43 | 42.1% | 120 | 42.1% | -0.59 | 18.05 | 17.35 | 18.75 | — |
| — | 5.85 | 6.60 | 6.22 | +0.37 | 42.5% | 125 | 42.5% | -0.65 | 21.12 | 20.50 | 21.75 | — |
| — | 4.70 | 5.50 | 5.10 | +0.32 | 42.9% | 130 | 42.9% | -0.70 | 25.45 | 25.05 | 25.85 | — |
| — | 3.25 | 4.60 | 3.92 | +0.27 | 43.3% | 135 | 43.3% | -0.75 | 28.93 | 28.10 | 29.75 | — |
| — | 3.15 | 3.85 | 3.50 | +0.24 | 43.8% | 140 | 43.8% | -0.80 | 33.70 | 33.20 | 34.20 | — |
| — | 2.45 | 2.88 | 2.67 | +0.20 | 44.2% | 145 | 44.2% | -0.83 | 37.65 | 36.60 | 38.70 | — |
| — | 2.10 | 2.42 | 2.26 | +0.17 | 44.6% | 150 | 44.6% | -0.87 | 43.00 | 42.40 | 43.60 | — |
| 82 | 1.57 | 2.01 | 1.79 | +0.15 | 45.1% | 155 | 45.1% | -0.90 | 47.40 | 46.50 | 48.30 | 0 |
| 459 | 1.38 | 1.86 | 1.62 | +0.13 | 45.5% | 160 | 45.5% | -0.92 | 52.45 | 51.70 | 53.20 | 24 |
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.