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 | |
| — | 16.75 | 17.75 | 17.25 | — | — | 90 | 58.4% | +0.00 | — | — | 0.01 | — |
| — | 14.65 | 15.85 | 15.25 | +1.00 | 55.3% | 92 | 55.3% | +0.00 | — | — | 0.27 | — |
| — | 12.80 | 16.40 | 14.60 | +1.00 | 53.8% | 93 | 53.8% | +0.00 | — | — | 0.37 | — |
| — | 12.55 | 14.60 | 13.57 | — | — | 94 | 52.4% | +0.00 | — | — | 0.40 | — |
| — | 11.65 | 13.60 | 12.62 | +1.00 | 51.2% | 95 | 51.2% | -0.00 | — | — | 0.03 | — |
| — | 10.40 | 12.60 | 11.50 | +1.00 | 50.1% | 96 | 50.1% | -0.00 | — | — | 0.10 | — |
| — | 9.60 | 11.60 | 10.60 | +1.00 | 49.1% | 97 | 49.1% | -0.00 | — | — | 0.36 | — |
| — | 8.85 | 10.00 | 9.43 | +1.00 | 48.2% | 98 | 48.2% | -0.00 | — | — | 0.23 | — |
| — | 7.95 | 9.05 | 8.50 | +1.00 | 47.4% | 99 | 47.4% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 8.55 | 7.70 | — | — | 100 | — | — | — | — | 0.05 | — |
| — | 5.95 | 6.75 | 6.35 | +1.00 | 45.2% | 101 | 45.2% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 6.15 | 5.55 | +0.99 | 43.4% | 102 | 43.4% | -0.01 | — | — | 0.23 | — |
| — | 4.20 | 4.90 | 4.55 | +0.98 | 41.1% | 103 | 41.1% | -0.06 | 0.03 | 0.02 | 0.04 | — |
| — | 2.85 | 4.55 | 3.70 | — | — | 104 | 38.3% | -0.05 | 0.07 | 0.04 | 0.10 | — |
| — | 2.30 | 2.74 | 2.52 | +0.89 | 35.8% | 105 | 35.8% | -0.17 | 0.12 | 0.10 | 0.13 | — |
| — | 1.64 | 1.88 | 1.76 | +0.78 | 34.8% | 106 | 34.8% | -0.23 | 0.27 | 0.25 | 0.29 | — |
| — | 1.01 | 1.14 | 1.07 | — | — | 107 | — | — | 0.61 | 0.57 | 0.65 | — |
| — | 0.57 | 0.66 | 0.61 | +0.39 | 37.6% | 108 | — | — | 1.17 | 1.10 | 1.24 | — |
| — | 0.31 | 0.35 | 0.33 | +0.25 | 40.3% | 109 | 40.3% | -0.75 | 1.86 | 1.76 | 1.96 | — |
| — | 0.16 | 0.19 | 0.17 | +0.14 | 42.3% | 110 | 42.3% | -0.86 | 2.75 | 2.56 | 2.95 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 111 | — | — | 3.70 | 3.45 | 3.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 47.2% | 112 | 47.2% | -0.95 | 4.75 | 4.35 | 5.15 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 113 | 50.5% | -0.97 | 5.50 | 5.10 | 5.90 | — |
| — | — | 0.02 | — | +0.02 | 54.0% | 114 | 54.0% | -0.98 | 6.62 | 6.35 | 6.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 115 | — | — | 7.67 | 7.45 | 7.90 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 116 | — | — | 8.65 | 8.40 | 8.90 | — |
| — | — | 0.01 | — | — | — | 117 | — | — | 9.57 | 8.90 | 10.25 | — |
| — | — | 0.01 | — | — | — | 118 | — | — | 10.78 | 10.20 | 11.35 | — |
| — | — | 0.07 | — | — | — | 119 | — | — | 11.53 | 10.50 | 12.55 | — |
| — | — | 0.01 | — | — | — | 120 | — | — | 12.50 | 12.10 | 12.90 | — |
| — | — | 0.01 | — | — | — | 121 | — | — | 13.57 | 13.25 | 13.90 | — |
| — | — | 0.02 | — | — | — | 122 | — | — | 14.68 | 14.10 | 15.25 | — |
| — | — | 0.01 | — | — | — | 123 | — | — | 15.35 | 14.80 | 15.90 | — |
| — | — | 0.22 | — | — | — | 124 | — | — | 16.50 | 15.45 | 17.55 | — |
| — | — | 0.01 | — | — | — | 125 | — | — | 17.65 | 17.10 | 18.20 | — |
| — | — | 2.01 | — | — | — | 126 | — | — | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.01 | — | — | — | 127 | — | — | 19.50 | 18.40 | 20.60 | — |
| — | — | 0.05 | — | — | — | 128 | — | — | 20.73 | 20.10 | 21.35 | — |
| — | — | 0.01 | — | — | — | 129 | — | — | 21.43 | 20.40 | 22.45 | — |
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.