Spot 107.74
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.90 | 21.60 | 20.75 | +1.00 | 66.6% | 87.5 | 66.6% | +0.00 | — | — | 2.13 | — |
| — | 17.45 | 18.90 | 18.18 | +1.00 | 62.9% | 90 | 62.9% | -0.00 | — | — | 0.07 | — |
| — | 14.35 | 15.60 | 14.97 | +1.00 | 59.3% | 92.5 | 59.3% | -0.00 | — | — | 2.13 | — |
| — | 12.00 | 14.05 | 13.03 | +1.00 | 55.7% | 95 | 55.7% | -0.00 | — | — | 0.04 | — |
| — | 9.95 | 11.60 | 10.78 | +1.00 | 51.3% | 97.5 | 51.3% | -0.00 | — | — | 0.56 | — |
| — | 8.00 | 11.85 | 9.93 | +1.00 | 50.4% | 98 | 50.4% | -0.00 | — | — | 2.13 | — |
| — | 8.35 | 10.10 | 9.22 | +1.00 | 48.5% | 99 | 48.5% | -0.00 | — | — | 0.05 | — |
| — | 7.45 | 9.10 | 8.28 | +0.99 | 46.4% | 100 | 46.4% | -0.01 | — | — | 0.04 | — |
| — | 6.45 | 8.80 | 7.62 | +0.99 | 44.1% | 101 | 44.1% | -0.01 | — | — | 0.03 | — |
| — | 5.45 | 7.80 | 6.62 | +0.98 | 41.6% | 102 | 41.6% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 3.55 | 6.75 | 5.15 | +0.97 | 39.2% | 103 | 39.2% | -0.03 | 0.10 | 0.06 | 0.15 | — |
| — | 2.63 | 5.15 | 3.89 | +0.94 | 37.1% | 104 | 37.1% | -0.06 | 0.14 | 0.09 | 0.20 | — |
| — | 2.80 | 3.20 | 3.00 | +0.92 | 35.4% | 105 | 35.4% | -0.08 | 0.23 | 0.18 | 0.29 | — |
| — | 2.02 | 2.52 | 2.27 | +0.87 | 34.5% | 106 | 34.5% | -0.13 | 0.42 | 0.35 | 0.50 | — |
| — | 1.44 | 1.72 | 1.58 | +0.81 | 34.1% | 107 | 34.1% | -0.19 | 0.76 | 0.71 | 0.80 | — |
| — | 0.84 | 1.12 | 0.98 | +0.73 | 33.9% | 108 | 33.9% | -0.27 | 1.21 | 1.09 | 1.33 | — |
| — | 0.51 | 0.67 | 0.59 | +0.64 | 34.3% | 109 | 34.3% | -0.36 | 1.84 | 1.59 | 2.09 | — |
| — | 0.30 | 0.39 | 0.34 | +0.52 | 35.4% | 110 | 35.4% | -0.48 | 2.62 | 2.45 | 2.80 | — |
| — | 0.19 | 0.22 | 0.20 | +0.41 | 36.6% | 111 | 36.6% | -0.60 | 3.45 | 3.15 | 3.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.30 | 38.0% | 112 | 38.0% | -0.70 | 5.03 | 3.95 | 6.10 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 113 | — | — | 5.10 | 3.65 | 6.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.14 | 42.1% | 114 | — | — | 5.88 | 4.55 | 7.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.09 | 43.9% | 115 | — | — | 7.08 | 6.45 | 7.70 | — |
| — | — | 0.04 | — | +0.06 | 45.5% | 116 | — | — | 8.20 | 7.80 | 8.60 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 117 | — | — | 8.78 | 7.90 | 9.65 | — |
| — | — | 0.20 | — | — | — | 118 | 46.6% | -0.98 | 9.82 | 8.20 | 11.45 | — |
| 372 | — | 0.14 | — | +0.01 | 46.3% | 119 | 46.3% | -0.99 | 11.00 | 9.90 | 12.10 | 0 |
| — | — | 0.02 | — | +0.01 | 45.8% | 120 | 45.8% | -1.00 | 12.47 | 11.65 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 45.2% | 121 | 45.2% | -1.00 | 13.15 | 11.20 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 44.8% | 122 | 44.8% | -1.00 | 13.78 | 12.90 | 14.65 | — |
| — | — | 0.06 | — | +0.00 | 44.5% | 123 | 44.5% | -1.00 | 14.45 | 13.20 | 15.70 | — |
| — | — | 0.21 | — | +0.00 | 44.3% | 124 | 44.3% | -1.00 | 16.20 | 14.20 | 18.20 | — |
| — | — | 0.01 | — | +0.00 | 44.2% | 125 | 44.2% | -1.00 | 17.85 | 16.60 | 19.10 | — |
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.