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 | |
| — | 17.10 | 18.50 | 17.80 | +1.00 | 71.6% | 90 | 71.6% | -0.00 | — | — | 0.01 | — |
| — | 15.35 | 16.60 | 15.97 | +1.00 | 66.7% | 92 | 66.7% | -0.00 | — | — | 0.29 | — |
| — | 14.35 | 15.70 | 15.03 | +1.00 | 64.3% | 93 | 64.3% | -0.00 | — | — | 0.31 | — |
| — | 13.10 | 15.40 | 14.25 | +1.00 | 61.9% | 94 | 61.9% | -0.00 | — | — | 0.75 | — |
| — | 12.30 | 13.95 | 13.12 | +1.00 | 59.5% | 95 | 59.5% | -0.00 | — | — | 0.09 | — |
| — | 11.40 | 13.30 | 12.35 | +1.00 | 57.4% | 96 | 57.4% | -0.00 | — | — | 0.06 | — |
| — | 10.25 | 12.30 | 11.28 | +0.99 | 55.2% | 97 | 55.2% | -0.01 | — | — | 0.09 | — |
| — | 9.45 | 10.80 | 10.12 | +0.99 | 52.8% | 98 | 52.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.40 | 9.95 | 9.18 | +0.99 | 50.1% | 99 | 50.1% | -0.01 | 0.12 | 0.01 | 0.24 | — |
| — | 6.65 | 8.50 | 7.58 | +0.98 | 46.9% | 100 | 46.9% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.25 | 7.65 | 6.95 | +0.98 | 43.7% | 101 | 43.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.00 | 7.00 | 6.00 | +0.96 | 40.9% | 102 | 40.9% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 4.55 | 6.05 | 5.30 | +0.94 | 38.3% | 103 | 38.3% | -0.06 | 0.08 | 0.06 | 0.10 | — |
| — | 2.70 | 5.10 | 3.90 | +0.90 | 36.0% | 104 | 36.0% | -0.10 | 0.14 | 0.11 | 0.17 | — |
| — | 2.78 | 3.25 | 3.02 | +0.83 | 34.4% | 105 | 34.4% | -0.17 | 0.23 | 0.20 | 0.26 | — |
| — | 1.99 | 2.26 | 2.12 | +0.73 | 33.6% | 106 | 33.6% | -0.27 | 0.46 | 0.41 | 0.50 | — |
| — | 1.39 | 1.62 | 1.50 | +0.59 | 33.7% | 107 | 33.7% | -0.41 | 0.79 | 0.72 | 0.86 | — |
| — | 0.91 | 1.02 | 0.96 | +0.45 | 34.3% | 108 | 34.3% | -0.56 | 1.30 | 1.21 | 1.40 | — |
| — | 0.56 | 0.66 | 0.61 | +0.31 | 35.2% | 109 | 35.2% | -0.69 | 1.93 | 1.81 | 2.05 | — |
| — | 0.33 | 0.40 | 0.36 | +0.21 | 36.3% | 110 | 36.3% | -0.79 | 2.75 | 2.60 | 2.89 | — |
| — | 0.19 | 0.27 | 0.23 | +0.15 | 37.9% | 111 | 37.9% | -0.85 | 3.62 | 3.40 | 3.85 | — |
| — | 0.12 | 0.15 | 0.14 | +0.10 | 39.9% | 112 | 39.9% | -0.90 | 4.33 | 3.85 | 4.80 | — |
| — | 0.09 | 0.12 | 0.10 | +0.06 | 42.3% | 113 | 42.3% | -0.94 | 5.22 | 4.70 | 5.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 45.0% | 114 | 45.0% | -0.96 | 6.30 | 5.60 | 7.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 47.9% | 115 | 47.9% | -0.97 | 7.17 | 6.35 | 8.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.9% | 116 | 50.9% | -0.98 | 8.25 | 7.55 | 8.95 | 397 |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 53.8% | 117 | 53.8% | -0.98 | 9.18 | 8.60 | 9.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 56.5% | 118 | 56.5% | -0.99 | 10.60 | 9.55 | 11.65 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 59.2% | 119 | 59.2% | -0.99 | 11.60 | 10.20 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 61.2% | 120 | 61.2% | -0.99 | 12.43 | 11.55 | 13.30 | — |
| — | — | 0.01 | — | +0.01 | 62.7% | 121 | 62.7% | -1.00 | 13.38 | 12.55 | 14.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 66.6% | 122 | 66.6% | -1.00 | 14.20 | 12.30 | 16.10 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 123 | 67.0% | -1.00 | 15.00 | 13.30 | 16.70 | — |
| — | — | 0.07 | — | +0.00 | 66.8% | 124 | 66.8% | -1.00 | 16.20 | 15.15 | 17.25 | — |
| — | — | 0.01 | — | +0.00 | 66.7% | 125 | 66.7% | -1.00 | 17.32 | 16.30 | 18.35 | — |
| — | — | 0.07 | — | +0.00 | 67.0% | 126 | 67.0% | -1.00 | 18.55 | 17.55 | 19.55 | — |
| — | — | 0.01 | — | +0.00 | 67.5% | 127 | 67.5% | -1.00 | 19.18 | 18.25 | 20.10 | — |
| — | — | 0.03 | — | +0.00 | 68.1% | 128 | 68.1% | -1.00 | 20.20 | 19.30 | 21.10 | — |
| — | — | 0.01 | — | +0.00 | 68.7% | 129 | 68.7% | -1.00 | 21.23 | 20.35 | 22.10 | — |
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.