Spot 107.43
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.10 | 19.65 | 18.38 | +0.92 | 49.9% | 90 | 49.9% | -0.08 | 0.62 | 0.46 | 0.79 | — |
| — | 14.25 | 16.90 | 15.57 | +0.86 | 48.7% | 94 | 48.7% | -0.14 | 1.15 | 0.81 | 1.49 | — |
| — | 12.70 | 15.40 | 14.05 | +0.84 | 48.5% | 95 | 48.5% | -0.16 | 1.45 | 1.04 | 1.86 | — |
| — | 11.90 | 14.60 | 13.25 | +0.82 | 48.2% | 96 | 48.2% | -0.18 | 1.50 | 1.27 | 1.73 | — |
| — | 11.15 | 13.80 | 12.47 | +0.81 | 48.0% | 97 | 48.0% | -0.20 | 1.75 | 1.29 | 2.21 | — |
| — | 10.65 | 13.25 | 11.95 | +0.78 | 47.8% | 98 | 47.8% | -0.22 | 1.60 | 1.16 | 2.04 | — |
| — | 9.85 | 12.25 | 11.05 | +0.76 | 47.6% | 99 | 47.6% | -0.24 | 2.21 | 1.84 | 2.57 | — |
| — | 9.00 | 11.55 | 10.28 | +0.74 | 47.4% | 100 | 47.4% | -0.26 | 2.38 | 2.17 | 2.59 | — |
| — | 8.65 | 10.90 | 9.78 | +0.71 | 47.2% | 101 | 47.2% | -0.29 | 2.79 | 2.39 | 3.20 | — |
| — | 7.95 | 10.25 | 9.10 | +0.69 | 47.0% | 102 | 47.0% | -0.31 | 3.44 | 2.69 | 4.20 | — |
| — | 6.95 | 9.50 | 8.22 | +0.66 | 46.9% | 103 | 46.9% | -0.34 | 3.55 | 3.10 | 4.00 | — |
| — | 6.70 | 8.30 | 7.50 | +0.63 | 46.7% | 104 | 46.7% | -0.37 | 3.73 | 2.95 | 4.50 | — |
| — | 6.15 | 7.60 | 6.88 | +0.61 | 46.6% | 105 | 46.6% | -0.40 | 4.25 | 3.85 | 4.65 | — |
| — | 5.45 | 7.05 | 6.25 | +0.58 | 46.5% | 106 | 46.5% | -0.42 | 4.58 | 4.00 | 5.15 | — |
| — | 4.85 | 6.50 | 5.67 | +0.55 | 46.4% | 107 | 46.4% | -0.45 | 5.17 | 4.80 | 5.55 | — |
| — | 4.30 | 5.85 | 5.08 | +0.52 | 46.3% | 108 | 46.3% | -0.48 | 5.55 | 4.95 | 6.15 | — |
| — | 3.80 | 5.55 | 4.67 | +0.49 | 46.2% | 109 | 46.2% | -0.51 | 6.00 | 5.30 | 6.70 | — |
| — | 3.30 | 5.00 | 4.15 | +0.46 | 46.1% | 110 | 46.1% | -0.54 | 6.40 | 5.55 | 7.25 | — |
| — | 2.86 | 4.50 | 3.68 | +0.43 | 46.0% | 111 | 46.0% | -0.57 | 7.28 | 6.60 | 7.95 | — |
| — | 3.55 | 5.55 | 4.55 | +0.41 | 46.0% | 112 | 46.0% | -0.60 | 7.78 | 7.10 | 8.45 | — |
| — | 3.00 | 3.85 | 3.42 | +0.38 | 45.9% | 113 | 45.9% | -0.63 | 8.28 | 7.35 | 9.20 | — |
| — | 2.90 | 3.30 | 3.10 | +0.35 | 45.9% | 114 | 45.9% | -0.65 | 9.38 | 8.10 | 10.65 | — |
| — | 2.45 | 2.95 | 2.70 | +0.33 | 45.9% | 115 | 45.9% | -0.68 | 10.15 | 9.30 | 11.00 | — |
| — | 2.15 | 2.93 | 2.54 | +0.30 | 45.9% | 116 | 45.9% | -0.70 | 10.80 | 10.20 | 11.40 | — |
| — | 1.87 | 2.49 | 2.18 | +0.28 | 45.8% | 117 | 45.8% | -0.73 | 11.35 | 10.15 | 12.55 | — |
| — | 1.01 | 2.61 | 1.81 | +0.26 | 45.8% | 118 | 45.8% | -0.75 | 12.30 | 10.90 | 13.70 | — |
| — | 1.17 | 2.27 | 1.72 | +0.24 | 45.9% | 119 | 45.9% | -0.77 | 12.85 | 11.30 | 14.40 | — |
| — | 1.47 | 1.84 | 1.66 | +0.22 | 45.9% | 120 | 45.9% | -0.79 | 13.45 | 12.40 | 14.50 | — |
| — | 1.13 | 1.63 | 1.38 | +0.20 | 45.9% | 121 | 45.9% | -0.81 | 14.70 | 13.35 | 16.05 | — |
| — | 0.96 | 1.53 | 1.25 | +0.18 | 45.9% | 122 | 45.9% | -0.83 | 14.97 | 13.75 | 16.20 | — |
| — | 0.65 | 1.59 | 1.12 | +0.17 | 46.0% | 123 | 46.0% | -0.84 | 16.15 | 15.10 | 17.20 | — |
| — | 0.89 | 1.92 | 1.41 | +0.15 | 46.0% | 124 | 46.0% | -0.86 | 17.02 | 15.75 | 18.30 | — |
| — | 0.77 | 0.98 | 0.88 | +0.14 | 46.1% | 125 | 46.1% | -0.88 | 17.82 | 16.50 | 19.15 | — |
| — | 0.45 | 0.95 | 0.70 | +0.12 | 46.2% | 126 | 46.2% | -0.89 | 19.25 | 18.25 | 20.25 | — |
| — | 0.40 | 1.39 | 0.90 | +0.11 | 46.2% | 127 | 46.2% | -0.90 | 19.80 | 18.65 | 20.95 | — |
| — | 0.53 | 1.00 | 0.77 | +0.10 | 46.3% | 128 | 46.3% | -0.91 | 21.05 | 19.15 | 22.95 | — |
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.