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 | |
| — | 46.75 | 50.35 | 48.55 | +0.99 | 47.7% | 60 | — | — | — | — | 0.37 | — |
| — | 41.85 | 45.90 | 43.88 | +0.98 | 45.5% | 65 | — | — | 0.24 | 0.01 | 0.48 | — |
| — | 38.30 | 39.75 | 39.02 | +0.96 | 43.7% | 70 | — | — | 0.46 | 0.23 | 0.68 | — |
| — | 33.50 | 35.00 | 34.25 | — | — | 75 | 42.3% | -0.06 | 0.85 | 0.68 | 1.02 | — |
| — | 28.90 | 32.00 | 30.45 | — | — | 80 | 41.3% | -0.09 | 1.23 | 1.06 | 1.40 | — |
| — | 25.40 | 26.75 | 26.07 | — | — | 85 | — | — | 1.97 | 1.76 | 2.18 | — |
| — | 21.40 | 23.00 | 22.20 | +0.82 | 40.3% | 90 | 40.3% | -0.19 | 3.30 | 2.95 | 3.65 | — |
| — | 18.20 | 19.15 | 18.68 | +0.75 | 40.1% | 95 | 40.1% | -0.25 | 4.65 | 4.35 | 4.95 | — |
| — | 15.20 | 15.95 | 15.57 | +0.68 | 40.1% | 100 | 40.1% | -0.32 | 6.12 | 5.75 | 6.50 | — |
| — | 12.50 | 13.05 | 12.78 | +0.61 | 40.3% | 105 | 40.3% | -0.40 | 8.62 | 8.45 | 8.80 | — |
| — | 10.30 | 11.00 | 10.65 | +0.54 | 40.5% | 110 | 40.5% | -0.47 | 11.20 | 10.95 | 11.45 | — |
| — | 8.55 | 8.85 | 8.70 | +0.47 | 40.9% | 115 | 40.9% | -0.54 | 14.22 | 13.95 | 14.50 | — |
| — | 6.90 | 7.30 | 7.10 | +0.41 | 41.3% | 120 | 41.3% | -0.61 | 17.82 | 17.35 | 18.30 | — |
| — | 5.55 | 6.20 | 5.88 | +0.35 | 41.7% | 125 | 41.7% | -0.67 | 21.43 | 21.15 | 21.70 | — |
| — | 4.20 | 4.80 | 4.50 | +0.30 | 42.2% | 130 | 42.2% | -0.73 | 25.48 | 24.25 | 26.70 | — |
| — | 3.60 | 4.15 | 3.88 | +0.25 | 42.7% | 135 | 42.7% | -0.78 | 29.70 | 28.45 | 30.95 | — |
| — | 2.97 | 3.30 | 3.13 | +0.22 | 43.1% | 140 | 43.1% | -0.82 | 34.02 | 32.85 | 35.20 | — |
| — | 2.14 | 3.05 | 2.60 | +0.18 | 43.6% | 145 | 43.6% | -0.86 | 38.83 | 37.95 | 39.70 | — |
| — | 1.84 | 2.20 | 2.02 | +0.15 | 44.1% | 150 | 44.1% | -0.89 | 43.12 | 42.50 | 43.75 | — |
| — | 1.47 | 1.95 | 1.71 | +0.13 | 44.6% | 155 | 44.6% | -0.92 | 47.73 | 46.65 | 48.80 | — |
| — | 1.36 | 1.54 | 1.45 | +0.11 | 45.0% | 160 | 45.0% | -0.94 | 52.65 | 51.45 | 53.85 | — |
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.