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 | |
| — | 17.45 | 19.95 | 18.70 | +1.00 | 39.2% | 90 | 39.2% | -0.00 | — | — | 0.55 | — |
| — | 11.20 | 14.15 | 12.68 | +0.99 | 36.1% | 95 | 36.1% | -0.01 | — | — | 0.12 | — |
| — | 10.80 | 13.15 | 11.97 | +0.99 | 35.6% | 96 | 35.6% | -0.01 | — | — | 0.16 | — |
| — | 10.25 | 12.25 | 11.25 | +0.98 | 35.0% | 97 | 35.0% | -0.02 | — | — | 2.15 | — |
| — | 9.35 | 12.00 | 10.68 | +0.98 | 34.5% | 98 | 34.5% | -0.02 | 0.18 | 0.03 | 0.33 | — |
| — | 8.40 | 10.30 | 9.35 | +0.97 | 34.0% | 99 | 34.0% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 7.45 | 9.35 | 8.40 | +0.96 | 33.6% | 100 | 33.6% | -0.04 | 0.21 | 0.17 | 0.25 | — |
| — | 6.75 | 9.20 | 7.97 | +0.94 | 33.1% | 101 | 33.1% | -0.06 | 0.25 | 0.19 | 0.31 | — |
| — | 5.90 | 7.45 | 6.67 | +0.92 | 32.7% | 102 | 32.7% | -0.08 | 0.41 | 0.31 | 0.50 | — |
| — | 5.00 | 6.60 | 5.80 | +0.89 | 32.3% | 103 | 32.3% | -0.11 | 0.49 | 0.43 | 0.56 | — |
| — | 4.20 | 4.95 | 4.58 | +0.86 | 32.0% | 104 | 32.0% | -0.14 | 0.71 | 0.56 | 0.87 | — |
| — | 3.50 | 4.15 | 3.83 | +0.82 | 31.7% | 105 | 31.7% | -0.18 | 0.95 | 0.90 | 1.00 | — |
| — | 2.98 | 3.30 | 3.14 | +0.77 | 31.5% | 106 | 31.5% | -0.23 | 1.28 | 1.21 | 1.35 | — |
| — | 2.45 | 2.73 | 2.59 | +0.72 | 31.3% | 107 | 31.3% | -0.28 | 1.68 | 1.56 | 1.80 | — |
| — | 1.85 | 2.18 | 2.02 | +0.66 | 31.1% | 108 | 31.1% | -0.35 | 2.16 | 2.02 | 2.30 | — |
| — | 1.50 | 1.64 | 1.57 | +0.59 | 31.0% | 109 | 31.0% | -0.41 | 2.71 | 2.45 | 2.97 | — |
| — | 1.18 | 1.26 | 1.22 | +0.52 | 31.0% | 110 | 31.0% | -0.48 | 3.30 | 3.05 | 3.55 | — |
| — | 0.84 | 1.01 | 0.93 | +0.45 | 31.0% | 111 | 31.0% | -0.55 | 4.05 | 3.65 | 4.45 | — |
| — | 0.60 | 0.71 | 0.66 | +0.38 | 31.1% | 112 | 31.1% | -0.62 | 4.85 | 4.65 | 5.05 | — |
| — | 0.48 | 0.52 | 0.50 | +0.32 | 31.3% | 113 | 31.3% | -0.68 | 5.58 | 4.65 | 6.50 | — |
| — | 0.23 | 0.43 | 0.33 | +0.26 | 31.4% | 114 | 31.4% | -0.75 | 6.75 | 5.20 | 8.30 | — |
| — | 0.23 | 0.27 | 0.25 | +0.21 | 31.7% | 115 | 31.7% | -0.80 | 7.55 | 6.60 | 8.50 | — |
| — | 0.16 | 0.23 | 0.20 | +0.17 | 32.0% | 116 | 32.0% | -0.84 | 8.38 | 7.05 | 9.70 | — |
| — | 0.03 | 0.22 | 0.12 | +0.13 | 32.3% | 117 | 32.3% | -0.88 | 9.57 | 8.00 | 11.15 | — |
| — | — | 0.22 | — | +0.10 | 32.6% | 118 | 32.6% | -0.91 | 10.57 | 9.00 | 12.15 | — |
| — | 0.01 | 0.21 | 0.11 | +0.08 | 33.0% | 119 | 33.0% | -0.93 | 10.93 | 9.95 | 11.90 | — |
| — | 0.02 | 0.21 | 0.12 | +0.06 | 33.4% | 120 | 33.4% | -0.95 | 12.20 | 10.20 | 14.20 | — |
| — | — | 0.13 | — | +0.05 | 33.8% | 121 | 33.8% | -0.96 | 13.18 | 11.20 | 15.15 | — |
| — | — | 0.16 | — | +0.04 | 34.2% | 122 | 34.2% | -0.98 | 14.03 | 12.95 | 15.10 | — |
| — | — | 0.13 | — | +0.03 | 34.6% | 123 | 34.6% | -0.98 | 14.90 | 13.95 | 15.85 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 35.1% | 124 | 35.1% | -0.99 | 16.27 | 14.95 | 17.60 | — |
| — | — | 0.10 | — | +0.02 | 35.5% | 125 | 35.5% | -1.00 | 17.20 | 15.95 | 18.45 | — |
| — | — | 2.14 | — | +0.01 | 36.0% | 126 | 36.0% | -1.00 | 17.90 | 16.95 | 18.85 | — |
| — | — | 2.14 | — | +0.01 | 36.4% | 127 | 36.4% | -1.00 | 18.88 | 17.90 | 19.85 | — |
| — | — | 2.14 | — | +0.01 | 36.9% | 128 | 36.9% | -1.00 | 20.20 | 18.20 | 22.20 | — |
| — | — | 2.13 | — | +0.01 | 37.3% | 129 | 37.3% | -1.00 | 21.15 | 19.20 | 23.10 | — |
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.