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 | |
| — | 16.40 | 18.25 | 17.32 | — | — | 90 | — | — | — | — | 0.10 | — |
| 40 | 11.95 | 13.35 | 12.65 | +0.98 | 39.2% | 95 | 39.2% | -0.02 | 0.04 | 0.01 | 0.08 | 365 |
| 1 | 10.65 | 12.50 | 11.57 | +0.98 | 38.3% | 96 | 38.3% | -0.02 | — | — | 0.13 | 97 |
| 1 | 10.05 | 11.10 | 10.57 | +0.97 | 37.5% | 97 | 37.5% | -0.03 | — | — | 0.14 | 18 |
| 3 | 9.05 | 10.35 | 9.70 | +0.96 | 36.7% | 98 | 36.7% | -0.04 | — | — | 0.22 | 235 |
| 24 | 7.50 | 9.85 | 8.68 | +0.94 | 36.0% | 99 | 36.0% | -0.06 | 0.12 | 0.04 | 0.20 | 216 |
| — | 7.10 | 8.30 | 7.70 | +0.92 | 35.4% | 100 | 35.4% | -0.08 | 0.18 | 0.14 | 0.23 | — |
| — | 6.50 | 7.10 | 6.80 | +0.89 | 34.9% | 101 | 34.9% | -0.11 | 0.33 | 0.25 | 0.40 | — |
| — | 5.65 | 6.40 | 6.03 | +0.85 | 34.5% | 102 | 34.5% | -0.15 | 0.47 | 0.38 | 0.57 | — |
| — | 4.65 | 5.45 | 5.05 | +0.80 | 34.2% | 103 | 34.2% | -0.19 | 0.57 | 0.50 | 0.65 | — |
| — | 3.80 | 5.00 | 4.40 | +0.75 | 34.1% | 104 | 34.1% | -0.25 | 0.87 | 0.78 | 0.96 | — |
| — | 3.60 | 3.85 | 3.73 | +0.69 | 34.0% | 105 | 34.0% | -0.31 | 1.21 | 1.07 | 1.34 | — |
| — | 2.84 | 3.20 | 3.02 | +0.62 | 34.1% | 106 | 34.1% | -0.38 | 1.52 | 1.45 | 1.60 | — |
| — | 2.40 | 2.61 | 2.50 | +0.55 | 34.2% | 107 | 34.2% | -0.45 | 1.97 | 1.88 | 2.06 | — |
| — | 1.95 | 2.15 | 2.05 | +0.47 | 34.5% | 108 | 34.5% | -0.53 | 2.46 | 2.38 | 2.54 | — |
| — | 1.42 | 1.67 | 1.54 | +0.41 | 34.8% | 109 | 34.8% | -0.60 | 3.08 | 2.97 | 3.20 | — |
| — | 1.22 | 1.31 | 1.26 | +0.34 | 35.2% | 110 | 35.2% | -0.66 | 3.67 | 3.55 | 3.80 | — |
| — | 0.85 | 1.02 | 0.94 | +0.28 | 35.8% | 111 | 35.8% | -0.72 | 4.40 | 4.15 | 4.65 | — |
| — | 0.68 | 0.80 | 0.74 | +0.23 | 36.4% | 112 | 36.4% | -0.77 | 5.08 | 4.65 | 5.50 | — |
| — | 0.17 | 0.71 | 0.44 | +0.19 | 37.1% | 113 | 37.1% | -0.81 | 6.22 | 5.75 | 6.70 | — |
| — | 0.38 | 0.57 | 0.47 | +0.16 | 38.0% | 114 | 38.0% | -0.85 | 6.80 | 6.15 | 7.45 | — |
| — | 0.36 | 0.40 | 0.38 | +0.13 | 38.9% | 115 | 38.9% | -0.88 | 7.95 | 7.40 | 8.50 | — |
| — | 0.19 | 0.36 | 0.28 | +0.11 | 39.9% | 116 | 39.9% | -0.90 | 8.85 | 8.55 | 9.15 | — |
| — | 0.13 | 0.32 | 0.23 | +0.09 | 41.0% | 117 | 41.0% | -0.92 | 9.82 | 8.80 | 10.85 | — |
| — | 0.15 | 0.38 | 0.27 | +0.07 | 42.2% | 118 | 42.2% | -0.93 | 10.85 | 10.15 | 11.55 | — |
| — | 0.15 | 0.23 | 0.19 | +0.06 | 43.3% | 119 | 43.3% | -0.95 | 11.93 | 10.80 | 13.05 | — |
| — | 0.14 | 0.20 | 0.17 | +0.05 | 44.4% | 120 | 44.4% | -0.96 | 12.70 | 12.35 | 13.05 | — |
| — | — | 0.18 | — | +0.04 | 45.5% | 121 | 45.5% | -0.97 | 13.28 | 11.90 | 14.65 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 46.6% | 122 | 46.6% | -0.97 | 14.62 | 13.40 | 15.85 | — |
| — | — | 0.31 | — | +0.03 | 47.6% | 123 | 47.6% | -0.98 | 15.53 | 14.40 | 16.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 48.7% | 124 | 48.7% | -0.98 | 16.43 | 15.60 | 17.25 | — |
| — | 0.05 | 0.19 | 0.12 | +0.02 | 49.6% | 125 | 49.6% | -0.99 | 17.45 | 16.75 | 18.15 | — |
| — | 0.02 | 0.26 | 0.14 | +0.02 | 50.6% | 126 | 50.6% | -0.99 | 18.48 | 17.40 | 19.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 51.6% | 127 | 51.6% | -0.99 | 19.43 | 18.35 | 20.50 | — |
| — | — | 0.75 | — | +0.01 | 52.5% | 128 | 52.5% | -0.99 | 20.57 | 19.35 | 21.80 | — |
| — | — | 0.38 | — | +0.01 | 53.4% | 129 | 53.4% | -1.00 | 21.45 | 20.35 | 22.55 | — |
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.