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 | |
| — | 16.90 | 19.25 | 18.07 | +1.00 | 39.8% | 90 | 39.8% | -0.00 | — | — | 0.95 | — |
| — | 13.90 | 16.25 | 15.07 | +1.00 | 36.8% | 93 | 36.8% | -0.01 | — | — | 0.22 | — |
| — | 12.90 | 15.25 | 14.07 | +1.00 | 35.8% | 94 | 35.8% | -0.01 | — | — | 0.79 | — |
| — | 11.50 | 14.75 | 13.12 | +1.00 | 34.9% | 95 | 34.9% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 10.90 | 13.25 | 12.07 | +1.00 | 34.0% | 96 | 34.0% | -0.02 | — | — | 0.25 | — |
| — | 10.30 | 12.25 | 11.28 | +1.00 | 33.1% | 97 | 33.1% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 9.30 | 11.00 | 10.15 | +1.00 | 32.3% | 98 | 32.3% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 8.10 | 10.10 | 9.10 | +0.99 | 31.5% | 99 | 31.5% | -0.05 | — | — | 0.17 | — |
| — | 7.45 | 9.05 | 8.25 | +0.98 | 30.8% | 100 | 30.8% | -0.06 | 0.14 | 0.10 | 0.17 | — |
| — | 5.60 | 8.80 | 7.20 | +0.96 | 30.2% | 101 | 30.2% | -0.09 | 0.27 | 0.13 | 0.40 | — |
| — | 5.60 | 7.10 | 6.35 | +0.91 | 29.6% | 102 | 29.6% | -0.12 | 0.32 | 0.13 | 0.51 | — |
| — | 4.25 | 5.45 | 4.85 | +0.85 | 29.1% | 103 | 29.1% | -0.17 | 0.44 | 0.38 | 0.50 | — |
| — | 3.45 | 5.20 | 4.33 | +0.78 | 28.6% | 104 | 28.6% | -0.23 | 0.71 | 0.50 | 0.92 | — |
| — | 3.20 | 3.85 | 3.52 | +0.71 | 28.2% | 105 | 28.2% | -0.30 | 0.77 | 0.53 | 1.00 | — |
| — | 1.98 | 2.88 | 2.43 | +0.63 | 27.9% | 106 | 27.9% | -0.38 | 1.15 | 0.95 | 1.35 | — |
| — | 1.94 | 2.27 | 2.10 | +0.54 | 27.7% | 107 | 27.7% | -0.46 | 1.64 | 1.48 | 1.80 | — |
| — | 1.40 | 2.03 | 1.72 | +0.46 | 27.5% | 108 | 27.5% | -0.55 | 2.24 | 1.98 | 2.50 | — |
| — | 0.99 | 1.42 | 1.21 | +0.37 | 27.4% | 109 | 27.4% | -0.63 | 3.02 | 2.55 | 3.50 | — |
| — | 0.81 | 0.96 | 0.89 | +0.29 | 27.4% | 110 | 27.4% | -0.71 | 3.48 | 3.15 | 3.80 | — |
| — | 0.58 | 0.72 | 0.65 | +0.22 | 27.5% | 111 | 27.5% | -0.78 | 4.55 | 3.65 | 5.45 | — |
| — | 0.34 | 0.50 | 0.42 | +0.18 | 27.7% | 112 | 27.7% | -0.83 | 4.67 | 3.10 | 6.25 | — |
| — | 0.16 | 0.36 | 0.26 | +0.13 | 28.0% | 113 | 28.0% | -0.88 | 6.47 | 5.20 | 7.75 | — |
| — | 0.15 | 0.25 | 0.20 | +0.10 | 28.5% | 114 | 28.5% | -0.91 | 6.88 | 5.75 | 8.00 | — |
| — | 0.12 | 0.16 | 0.14 | +0.07 | 29.1% | 115 | 29.1% | -0.94 | 7.70 | 6.45 | 8.95 | — |
| — | 0.06 | 0.16 | 0.11 | +0.05 | 29.9% | 116 | 29.9% | -0.96 | 8.68 | 8.00 | 9.35 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 30.8% | 117 | 30.8% | -0.97 | 9.70 | 7.85 | 11.55 | — |
| — | 0.03 | 0.15 | 0.09 | +0.03 | 31.9% | 118 | 31.9% | -0.98 | 10.50 | 9.35 | 11.65 | — |
| — | — | 0.17 | — | +0.03 | 33.1% | 119 | 33.1% | -0.98 | 11.62 | 10.60 | 12.65 | — |
| — | — | 0.10 | — | +0.02 | 34.3% | 120 | 34.3% | -0.99 | 12.65 | 11.65 | 13.65 | — |
| — | — | 0.05 | — | +0.02 | 35.7% | 121 | 35.7% | -0.99 | 13.60 | 12.60 | 14.60 | — |
| — | — | 0.10 | — | +0.01 | 37.1% | 122 | 37.1% | -0.99 | 14.57 | 13.55 | 15.60 | — |
| — | — | 0.13 | — | +0.01 | 38.6% | 123 | 38.6% | -0.99 | 15.70 | 14.60 | 16.80 | — |
| — | — | 0.51 | — | +0.01 | 40.1% | 124 | 40.1% | -0.99 | 16.65 | 14.70 | 18.60 | 0 |
| — | — | 0.50 | — | +0.01 | 41.7% | 125 | 41.7% | -0.99 | 17.70 | 15.80 | 19.60 | — |
| — | — | 0.10 | — | +0.01 | 43.3% | 126 | 43.3% | -1.00 | 18.60 | 17.60 | 19.60 | — |
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.