Spot 107.70
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.95 | 19.75 | 17.85 | +1.00 | 50.9% | 90 | 50.9% | -0.00 | — | — | 0.20 | — |
| — | 13.00 | 16.75 | 14.88 | +1.00 | 48.3% | 93 | 48.3% | -0.00 | — | — | 0.08 | — |
| — | 12.05 | 15.75 | 13.90 | +1.00 | 47.8% | 94 | 47.8% | -0.00 | — | — | 0.12 | — |
| — | 11.10 | 14.75 | 12.93 | +1.00 | 47.5% | 95 | 47.5% | -0.00 | — | — | 0.04 | — |
| — | 10.50 | 13.75 | 12.12 | +1.00 | 47.3% | 96 | 47.3% | -0.00 | — | — | 0.25 | — |
| — | 9.00 | 12.75 | 10.88 | +1.00 | 47.3% | 97 | 47.3% | -0.00 | — | — | 0.68 | — |
| — | 9.35 | 11.05 | 10.20 | +1.00 | 47.1% | 98 | 47.1% | -0.00 | — | — | 0.09 | — |
| — | 8.45 | 9.20 | 8.82 | +1.00 | 46.3% | 99 | 46.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 6.80 | 9.05 | 7.92 | +0.99 | 44.9% | 100 | 44.9% | -0.02 | — | — | 0.04 | — |
| — | 5.50 | 8.80 | 7.15 | +0.99 | 42.9% | 101 | 42.9% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 4.30 | 6.65 | 5.47 | +0.98 | 40.5% | 102 | 40.5% | -0.04 | 0.06 | 0.03 | 0.08 | — |
| — | 3.50 | 6.10 | 4.80 | +0.97 | 37.9% | 103 | 37.9% | -0.07 | 0.08 | 0.05 | 0.11 | — |
| — | 2.53 | 5.80 | 4.17 | +0.94 | 35.5% | 104 | 35.5% | -0.12 | 0.17 | 0.10 | 0.23 | — |
| — | 2.56 | 3.30 | 2.93 | +0.87 | 33.5% | 105 | 33.5% | -0.19 | 0.23 | 0.20 | 0.27 | — |
| — | 1.73 | 2.35 | 2.04 | +0.76 | 32.1% | 106 | 32.1% | -0.30 | 0.42 | 0.29 | 0.55 | — |
| — | 1.08 | 1.31 | 1.20 | +0.61 | 31.1% | 107 | 31.1% | -0.45 | 0.75 | 0.56 | 0.94 | — |
| — | 0.50 | 0.78 | 0.64 | +0.43 | 30.6% | 108 | 30.6% | -0.62 | 1.31 | 1.12 | 1.51 | — |
| — | 0.31 | 0.65 | 0.48 | +0.28 | 30.7% | 109 | 30.7% | -0.75 | 2.33 | 1.69 | 2.98 | — |
| — | 0.17 | 0.21 | 0.19 | +0.16 | 31.4% | 110 | 31.4% | -0.85 | 2.90 | 2.46 | 3.35 | — |
| — | 0.07 | 0.15 | 0.11 | +0.08 | 32.7% | 111 | 32.7% | -0.92 | 4.03 | 3.20 | 4.85 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 34.6% | 112 | 34.6% | -0.95 | 4.67 | 3.40 | 5.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 37.0% | 113 | 37.0% | -0.97 | 5.92 | 4.35 | 7.50 | — |
| — | — | 0.04 | — | +0.02 | 39.7% | 114 | 39.7% | -0.98 | 6.58 | 4.75 | 8.40 | — |
| — | — | 0.03 | — | +0.01 | 42.2% | 115 | 42.2% | -0.99 | 7.28 | 6.20 | 8.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 44.0% | 116 | 44.0% | -0.99 | 9.12 | 7.85 | 10.40 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 117 | 44.9% | -1.00 | 10.00 | 8.50 | 11.50 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 118 | 45.2% | -1.00 | 10.60 | 8.80 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 45.3% | 119 | 45.3% | -1.00 | 11.50 | 9.60 | 13.40 | — |
| — | — | 0.01 | — | +0.00 | 45.5% | 120 | 45.5% | -1.00 | 12.72 | 10.95 | 14.50 | — |
| — | — | 0.01 | — | +0.00 | 45.9% | 121 | 45.9% | -1.00 | 13.68 | 11.85 | 15.50 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 122 | 46.4% | -1.00 | 14.60 | 13.60 | 15.60 | — |
| — | — | 0.01 | — | +0.00 | 46.9% | 123 | 46.9% | -1.00 | 15.62 | 13.60 | 17.65 | — |
| — | — | 0.01 | — | +0.00 | 47.5% | 124 | 47.5% | -1.00 | 16.70 | 14.70 | 18.70 | — |
| — | — | 0.01 | — | +0.00 | 48.1% | 125 | 48.1% | -1.00 | 17.60 | 16.60 | 18.60 | — |
| — | — | 0.01 | — | +0.00 | 48.7% | 126 | 48.7% | -1.00 | 18.62 | 16.55 | 20.70 | — |
| — | — | 0.01 | — | +0.00 | 49.4% | 127 | 49.4% | -1.00 | 19.45 | 17.55 | 21.35 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 128 | 50.0% | -1.00 | 20.50 | 18.60 | 22.40 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 129 | 50.7% | -1.00 | 21.23 | 19.60 | 22.85 | — |
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.