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 | |
| — | 16.50 | 19.75 | 18.12 | +0.98 | 33.6% | 90 | 33.6% | -0.03 | 0.14 | 0.07 | 0.20 | — |
| — | 13.80 | 16.20 | 15.00 | +0.95 | 32.4% | 93 | 32.4% | -0.05 | 0.23 | 0.14 | 0.31 | — |
| — | 12.70 | 15.35 | 14.03 | +0.94 | 32.1% | 94 | 32.1% | -0.06 | 0.26 | 0.11 | 0.41 | — |
| — | 11.30 | 14.40 | 12.85 | +0.92 | 31.7% | 95 | 31.7% | -0.08 | 0.32 | 0.16 | 0.48 | — |
| — | 10.85 | 14.00 | 12.43 | +0.91 | 31.4% | 96 | 31.4% | -0.09 | 0.46 | 0.37 | 0.54 | — |
| — | 10.90 | 11.95 | 11.43 | +0.89 | 31.1% | 97 | 31.1% | -0.11 | 0.58 | 0.48 | 0.68 | — |
| — | 10.00 | 11.20 | 10.60 | +0.87 | 30.9% | 98 | 30.9% | -0.13 | 0.68 | 0.58 | 0.78 | — |
| — | 9.30 | 10.30 | 9.80 | +0.84 | 30.6% | 99 | 30.6% | -0.16 | 0.83 | 0.75 | 0.91 | — |
| — | 8.30 | 9.35 | 8.82 | +0.82 | 30.4% | 100 | 30.4% | -0.18 | 1.01 | 0.94 | 1.08 | — |
| — | 7.25 | 8.75 | 8.00 | +0.78 | 30.2% | 101 | 30.2% | -0.22 | 1.16 | 0.88 | 1.43 | — |
| — | 6.80 | 7.55 | 7.17 | +0.75 | 30.0% | 102 | 30.0% | -0.25 | 1.40 | 1.06 | 1.74 | — |
| — | 5.95 | 7.20 | 6.58 | +0.72 | 29.8% | 103 | 29.8% | -0.28 | 1.80 | 1.59 | 2.01 | — |
| — | 5.25 | 6.35 | 5.80 | +0.68 | 29.7% | 104 | 29.7% | -0.33 | 2.12 | 1.89 | 2.36 | — |
| — | 4.70 | 5.40 | 5.05 | +0.64 | 29.5% | 105 | 29.5% | -0.37 | 2.44 | 2.25 | 2.64 | — |
| — | 4.25 | 4.85 | 4.55 | +0.59 | 29.4% | 106 | 29.4% | -0.41 | 2.87 | 2.68 | 3.05 | — |
| — | 3.65 | 4.25 | 3.95 | +0.55 | 29.3% | 107 | 29.3% | -0.46 | 3.52 | 2.90 | 4.15 | — |
| — | 3.25 | 3.75 | 3.50 | +0.50 | 29.3% | 108 | 29.3% | -0.50 | 3.70 | 3.50 | 3.90 | — |
| — | 2.90 | 3.20 | 3.05 | +0.46 | 29.2% | 109 | 29.2% | -0.55 | 4.35 | 4.05 | 4.65 | — |
| — | 2.41 | 2.65 | 2.53 | +0.42 | 29.2% | 110 | 29.2% | -0.59 | 4.95 | 4.55 | 5.35 | — |
| — | 2.10 | 2.38 | 2.24 | +0.37 | 29.2% | 111 | 29.2% | -0.63 | 5.90 | 5.10 | 6.70 | — |
| — | 1.72 | 2.20 | 1.96 | +0.34 | 29.2% | 112 | 29.2% | -0.67 | 6.15 | 5.85 | 6.45 | — |
| — | 1.31 | 1.72 | 1.51 | +0.30 | 29.2% | 113 | 29.2% | -0.71 | 6.78 | 6.40 | 7.15 | — |
| — | 1.12 | 1.45 | 1.28 | +0.26 | 29.2% | 114 | 29.2% | -0.75 | 7.55 | 7.05 | 8.05 | — |
| — | 1.04 | 1.30 | 1.17 | +0.23 | 29.3% | 115 | 29.3% | -0.78 | 8.40 | 8.05 | 8.75 | — |
| — | 0.67 | 1.02 | 0.84 | +0.20 | 29.4% | 116 | 29.4% | -0.81 | 8.97 | 8.25 | 9.70 | — |
| — | 0.72 | 0.87 | 0.80 | +0.17 | 29.4% | 117 | 29.4% | -0.84 | 9.75 | 9.05 | 10.45 | — |
| — | 0.40 | 0.79 | 0.59 | +0.15 | 29.5% | 118 | 29.5% | -0.87 | 10.78 | 10.15 | 11.40 | — |
| — | 0.40 | 0.80 | 0.60 | +0.13 | 29.6% | 119 | 29.6% | -0.89 | 11.57 | 10.90 | 12.25 | — |
| 303 | 0.30 | 0.49 | 0.40 | +0.11 | 29.8% | 120 | 29.8% | -0.91 | 13.12 | 11.50 | 14.75 | 4 |
| 60 | 0.30 | 0.46 | 0.38 | +0.09 | 29.9% | 121 | 29.9% | -0.93 | 13.78 | 12.45 | 15.10 | 0 |
| — | 0.19 | 0.35 | 0.27 | +0.08 | 30.0% | 122 | 30.0% | -0.94 | 14.70 | 13.70 | 15.70 | — |
| — | 0.18 | 0.39 | 0.28 | +0.07 | 30.2% | 123 | 30.2% | -0.96 | 15.38 | 14.10 | 16.65 | — |
| — | 0.13 | 0.33 | 0.23 | +0.06 | 30.4% | 124 | 30.4% | -0.97 | 16.57 | 15.50 | 17.65 | — |
| — | 0.13 | 0.27 | 0.20 | +0.05 | 30.5% | 125 | 30.5% | -0.98 | 17.62 | 15.65 | 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.