Spot 107.66
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.75 | 19.90 | 18.32 | +0.95 | 39.4% | 90 | 39.4% | -0.05 | 0.24 | 0.18 | 0.30 | — |
| — | 12.20 | 15.55 | 13.88 | +0.90 | 37.2% | 95 | 37.2% | -0.10 | 0.70 | 0.44 | 0.96 | — |
| — | 11.55 | 13.80 | 12.68 | +0.88 | 36.9% | 96 | 36.9% | -0.12 | 0.78 | 0.48 | 1.08 | — |
| — | 10.80 | 12.65 | 11.72 | +0.86 | 36.6% | 97 | 36.6% | -0.14 | 0.72 | 0.30 | 1.15 | — |
| — | 10.35 | 11.60 | 10.97 | +0.84 | 36.3% | 98 | 36.3% | -0.16 | 1.13 | 0.85 | 1.41 | — |
| — | 9.40 | 11.00 | 10.20 | +0.81 | 36.1% | 99 | 36.1% | -0.19 | 1.08 | 0.78 | 1.39 | — |
| — | 8.15 | 10.20 | 9.18 | +0.79 | 36.0% | 100 | 36.0% | -0.21 | 1.40 | 1.22 | 1.57 | — |
| — | 7.30 | 9.95 | 8.62 | +0.76 | 35.8% | 101 | 35.8% | -0.24 | 1.54 | 1.25 | 1.83 | — |
| — | 6.70 | 9.25 | 7.97 | +0.73 | 35.8% | 102 | 35.8% | -0.27 | 1.82 | 1.52 | 2.12 | — |
| — | 6.00 | 8.60 | 7.30 | +0.70 | 35.7% | 103 | 35.7% | -0.30 | 2.30 | 1.82 | 2.78 | — |
| — | 6.25 | 7.35 | 6.80 | +0.66 | 35.7% | 104 | 35.7% | -0.34 | 3.04 | 2.23 | 3.85 | — |
| — | 4.85 | 7.35 | 6.10 | +0.63 | 35.8% | 105 | 35.8% | -0.38 | 3.37 | 2.79 | 3.95 | — |
| — | 4.25 | 6.85 | 5.55 | +0.59 | 35.8% | 106 | 35.8% | -0.41 | 3.08 | 2.41 | 3.75 | — |
| — | 4.60 | 6.30 | 5.45 | +0.56 | 40.9% | 107 | 37.0% | -0.45 | 4.08 | 3.65 | 4.50 | — |
| — | 4.00 | 5.10 | 4.55 | +0.52 | 37.1% | 108 | 36.1% | -0.48 | 4.65 | 3.90 | 5.40 | — |
| — | 3.65 | 5.15 | 4.40 | +0.49 | 36.2% | 109 | 36.2% | -0.52 | 5.20 | 4.55 | 5.85 | — |
| — | 3.40 | 3.95 | 3.67 | +0.45 | 36.4% | 110 | 36.4% | -0.56 | 5.58 | 5.35 | 5.80 | — |
| — | 2.83 | 5.35 | 4.09 | +0.42 | 36.5% | 111 | 36.5% | -0.59 | 6.53 | 5.55 | 7.50 | — |
| — | 2.50 | 3.10 | 2.80 | +0.38 | 36.7% | 112 | 36.7% | -0.62 | 6.45 | 5.80 | 7.10 | — |
| — | 2.05 | 3.10 | 2.58 | +0.35 | 37.0% | 113 | 37.0% | -0.65 | 7.55 | 7.15 | 7.95 | — |
| — | 2.09 | 2.50 | 2.29 | +0.32 | 37.2% | 114 | 37.2% | -0.68 | 8.28 | 7.80 | 8.75 | — |
| — | 1.77 | 2.11 | 1.94 | +0.30 | 37.5% | 115 | 37.5% | -0.71 | 8.80 | 8.35 | 9.25 | — |
| — | 1.54 | 1.90 | 1.72 | +0.27 | 37.7% | 116 | 37.7% | -0.74 | 10.10 | 9.20 | 11.00 | — |
| — | 1.01 | 1.71 | 1.36 | +0.25 | 38.0% | 117 | 38.0% | -0.76 | 10.62 | 9.55 | 11.70 | — |
| — | 1.11 | 1.52 | 1.31 | +0.23 | 38.4% | 118 | 38.4% | -0.78 | 11.15 | 10.55 | 11.75 | — |
| — | 0.69 | 1.35 | 1.02 | +0.21 | 38.7% | 119 | 38.7% | -0.80 | 12.43 | 11.25 | 13.60 | — |
| — | 1.09 | 1.20 | 1.15 | +0.19 | 39.1% | 120 | 39.1% | -0.82 | 12.97 | 12.20 | 13.75 | — |
| — | 0.82 | 1.07 | 0.94 | +0.17 | 39.5% | 121 | 39.5% | -0.84 | 13.88 | 12.70 | 15.05 | — |
| — | 0.75 | 1.50 | 1.12 | +0.16 | 39.9% | 122 | 39.9% | -0.85 | 14.80 | 14.05 | 15.55 | — |
| — | 0.59 | 1.18 | 0.89 | +0.14 | 40.3% | 123 | 40.3% | -0.87 | 15.75 | 14.55 | 16.95 | — |
| — | 0.32 | 1.24 | 0.78 | +0.13 | 40.8% | 124 | 40.8% | -0.88 | 16.90 | 15.95 | 17.85 | — |
| — | 0.58 | 0.72 | 0.65 | +0.12 | 41.2% | 125 | 41.2% | -0.89 | 17.48 | 16.40 | 18.55 | — |
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.