Spot 107.38
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 19.15 | 18.07 | +0.95 | 39.5% | 90 | 39.5% | -0.05 | 0.15 | 0.01 | 0.30 | — |
| — | 11.95 | 13.85 | 12.90 | +0.90 | 37.1% | 95 | 37.1% | -0.10 | 0.45 | 0.29 | 0.61 | — |
| — | 11.55 | 13.65 | 12.60 | +0.88 | 36.7% | 96 | 36.7% | -0.12 | 0.56 | 0.36 | 0.75 | — |
| — | 10.40 | 12.20 | 11.30 | +0.86 | 36.4% | 97 | 36.4% | -0.14 | 0.87 | 0.67 | 1.07 | — |
| — | 10.05 | 11.30 | 10.68 | +0.84 | 36.1% | 98 | 36.1% | -0.16 | 0.96 | 0.84 | 1.09 | — |
| — | 9.05 | 10.70 | 9.88 | +0.81 | 35.8% | 99 | 35.8% | -0.19 | 1.07 | 0.87 | 1.27 | — |
| — | 7.75 | 10.35 | 9.05 | +0.79 | 35.6% | 100 | 35.6% | -0.21 | 1.38 | 1.25 | 1.50 | — |
| — | 7.05 | 9.60 | 8.32 | +0.76 | 35.5% | 101 | 35.5% | -0.24 | 1.61 | 1.47 | 1.76 | — |
| — | 6.30 | 8.90 | 7.60 | +0.72 | 35.3% | 102 | 35.3% | -0.28 | 1.94 | 1.62 | 2.26 | — |
| — | 5.60 | 8.25 | 6.92 | +0.69 | 35.2% | 103 | 35.2% | -0.31 | 2.27 | 1.93 | 2.62 | — |
| — | 6.10 | 7.45 | 6.78 | +0.66 | 35.2% | 104 | 35.2% | -0.35 | 2.78 | 2.46 | 3.10 | — |
| — | 5.50 | 6.25 | 5.88 | +0.62 | 35.2% | 105 | 35.2% | -0.38 | 2.96 | 2.58 | 3.35 | — |
| — | 3.80 | 6.50 | 5.15 | +0.59 | 35.2% | 106 | 35.2% | -0.42 | 3.33 | 2.81 | 3.85 | — |
| — | 4.50 | 5.10 | 4.80 | +0.55 | 35.3% | 107 | 35.3% | -0.46 | 3.98 | 2.91 | 5.05 | — |
| — | 3.35 | 5.00 | 4.17 | +0.51 | 35.4% | 108 | 35.4% | -0.49 | 4.97 | 4.15 | 5.80 | 45 |
| — | 3.45 | 4.90 | 4.17 | +0.48 | 35.5% | 109 | 35.5% | -0.53 | 5.03 | 4.55 | 5.50 | — |
| — | 3.05 | 4.10 | 3.58 | +0.44 | 35.7% | 110 | 35.7% | -0.57 | 5.65 | 5.35 | 5.95 | — |
| — | 2.86 | 4.25 | 3.56 | +0.40 | 35.9% | 111 | 35.9% | -0.60 | 6.30 | 6.00 | 6.60 | — |
| — | 2.48 | 2.96 | 2.72 | +0.37 | 36.1% | 112 | 36.1% | -0.64 | 7.12 | 6.70 | 7.55 | — |
| — | 2.26 | 2.93 | 2.60 | +0.34 | 36.3% | 113 | 36.3% | -0.67 | 7.40 | 6.40 | 8.40 | — |
| — | 2.00 | 2.39 | 2.19 | +0.31 | 36.6% | 114 | 36.6% | -0.70 | 8.70 | 7.70 | 9.70 | — |
| — | 1.76 | 2.05 | 1.91 | +0.28 | 36.9% | 115 | 36.9% | -0.73 | 9.18 | 7.90 | 10.45 | — |
| — | 1.43 | 1.84 | 1.64 | +0.26 | 37.3% | 116 | 37.3% | -0.75 | 10.18 | 9.10 | 11.25 | — |
| — | 1.27 | 1.58 | 1.43 | +0.23 | 37.6% | 117 | 37.6% | -0.78 | 11.25 | 10.40 | 12.10 | — |
| — | 1.04 | 1.58 | 1.31 | +0.21 | 38.0% | 118 | 38.0% | -0.80 | 11.60 | 10.30 | 12.90 | — |
| — | 0.77 | 1.45 | 1.11 | +0.19 | 38.4% | 119 | 38.4% | -0.82 | 12.25 | 11.20 | 13.30 | — |
| — | 1.00 | 1.21 | 1.10 | +0.18 | 38.8% | 120 | 38.8% | -0.84 | 13.05 | 12.05 | 14.05 | — |
| — | 0.82 | 1.38 | 1.10 | +0.16 | 39.2% | 121 | 39.2% | -0.85 | 14.57 | 13.60 | 15.55 | — |
| — | 0.75 | 1.28 | 1.01 | +0.15 | 39.6% | 122 | 39.6% | -0.87 | 15.25 | 14.50 | 16.00 | — |
| — | 0.42 | 1.12 | 0.77 | +0.13 | 40.1% | 123 | 40.1% | -0.88 | 16.25 | 15.10 | 17.40 | — |
| — | 0.16 | 1.10 | 0.63 | +0.12 | 40.6% | 124 | 40.6% | -0.89 | 16.98 | 15.65 | 18.30 | — |
| — | 0.53 | 0.75 | 0.64 | +0.11 | 41.1% | 125 | 41.1% | -0.90 | 17.98 | 16.65 | 19.30 | — |
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.