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 | |
| — | 17.15 | 19.35 | 18.25 | +0.99 | 46.5% | 90 | 46.5% | -0.01 | — | — | 0.15 | — |
| — | 12.50 | 14.30 | 13.40 | +0.98 | 40.3% | 95 | 40.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 11.25 | 13.10 | 12.18 | +0.97 | 39.2% | 96 | 39.2% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 10.30 | 12.65 | 11.47 | +0.96 | 38.2% | 97 | 38.2% | -0.04 | 0.12 | 0.06 | 0.19 | — |
| — | 9.20 | 11.15 | 10.18 | +0.95 | 37.2% | 98 | 37.2% | -0.05 | 0.15 | 0.11 | 0.20 | — |
| — | 8.10 | 10.25 | 9.18 | +0.94 | 36.4% | 99 | 36.4% | -0.07 | 0.25 | 0.06 | 0.44 | — |
| — | 7.15 | 9.15 | 8.15 | +0.91 | 35.7% | 100 | 35.7% | -0.09 | 0.23 | 0.21 | 0.26 | — |
| — | 6.45 | 7.50 | 6.97 | +0.89 | 35.2% | 101 | 35.2% | -0.11 | 0.32 | 0.25 | 0.39 | — |
| — | 5.60 | 6.55 | 6.08 | +0.85 | 34.7% | 102 | 34.7% | -0.15 | 0.41 | 0.33 | 0.50 | — |
| — | 4.25 | 6.75 | 5.50 | +0.81 | 34.4% | 103 | 34.4% | -0.20 | 0.51 | 0.30 | 0.71 | — |
| — | 4.45 | 5.55 | 5.00 | +0.76 | 34.2% | 104 | 34.2% | -0.25 | 0.96 | 0.72 | 1.20 | — |
| — | 3.75 | 4.50 | 4.12 | +0.70 | 34.2% | 105 | 34.2% | -0.31 | 1.10 | 0.96 | 1.25 | — |
| — | 3.15 | 3.80 | 3.48 | +0.63 | 34.3% | 106 | 34.3% | -0.37 | 1.62 | 1.50 | 1.74 | — |
| — | 2.59 | 3.10 | 2.85 | +0.56 | 34.4% | 107 | 34.4% | -0.44 | 2.02 | 1.89 | 2.16 | — |
| — | 2.07 | 2.58 | 2.33 | +0.50 | 34.7% | 108 | 34.7% | -0.51 | 2.54 | 2.30 | 2.78 | — |
| — | 1.80 | 1.97 | 1.89 | +0.42 | 35.0% | 109 | 35.0% | -0.57 | 3.15 | 2.99 | 3.30 | — |
| — | 1.45 | 1.71 | 1.58 | +0.37 | 35.4% | 110 | 35.4% | -0.64 | 3.73 | 3.45 | 4.00 | — |
| — | 1.11 | 1.27 | 1.19 | +0.31 | 35.9% | 111 | 35.9% | -0.69 | 4.30 | 3.95 | 4.65 | — |
| — | 0.86 | 1.04 | 0.95 | +0.26 | 36.4% | 112 | 36.4% | -0.74 | 5.12 | 4.70 | 5.55 | — |
| — | 0.67 | 0.80 | 0.73 | +0.21 | 37.0% | 113 | 37.0% | -0.79 | 6.28 | 5.80 | 6.75 | — |
| — | 0.54 | 0.64 | 0.59 | +0.17 | 37.7% | 114 | 37.7% | -0.83 | 6.60 | 6.10 | 7.10 | — |
| — | 0.43 | 0.51 | 0.47 | +0.15 | 38.4% | 115 | 38.4% | -0.86 | 7.55 | 7.10 | 8.00 | — |
| — | 0.16 | 0.47 | 0.32 | +0.12 | 39.2% | 116 | 39.2% | -0.89 | 8.25 | 7.35 | 9.15 | — |
| — | 0.17 | 0.36 | 0.27 | +0.10 | 40.1% | 117 | 40.1% | -0.90 | 9.18 | 8.25 | 10.10 | — |
| — | 0.25 | 0.30 | 0.28 | +0.08 | 41.0% | 118 | 41.0% | -0.92 | 10.82 | 9.75 | 11.90 | — |
| — | 0.15 | 0.25 | 0.20 | +0.07 | 42.0% | 119 | 42.0% | -0.94 | 11.40 | 10.20 | 12.60 | — |
| 6,213 | 0.16 | 0.19 | 0.17 | +0.06 | 43.0% | 120 | 43.0% | -0.95 | 12.28 | 11.55 | 13.00 | — |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 44.0% | 121 | 44.0% | -0.96 | 13.53 | 12.35 | 14.70 | — |
| — | 0.05 | 0.34 | 0.20 | +0.04 | 45.1% | 122 | 45.1% | -0.97 | 13.82 | 12.85 | 14.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 46.2% | 123 | 46.2% | -0.97 | 14.90 | 13.90 | 15.90 | — |
| — | 0.08 | 0.16 | 0.12 | +0.03 | 47.3% | 124 | 47.3% | -0.98 | 15.90 | 14.90 | 16.90 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 48.5% | 125 | 48.5% | -0.98 | 16.88 | 15.95 | 17.80 | — |
| — | 0.07 | 0.28 | 0.17 | +0.02 | 49.6% | 126 | 49.6% | -0.98 | 17.98 | 16.85 | 19.10 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 50.8% | 127 | 50.8% | -0.99 | 18.90 | 17.70 | 20.10 | — |
| — | 0.04 | 0.28 | 0.16 | +0.02 | 52.0% | 128 | 52.0% | -0.99 | 19.90 | 18.70 | 21.10 | — |
| — | — | 0.27 | — | +0.02 | 53.2% | 129 | 53.2% | -0.99 | 21.23 | 20.45 | 22.00 | — |
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.