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 | |
| — | 16.35 | 19.45 | 17.90 | +1.00 | 41.9% | 90 | 41.9% | -0.00 | — | — | 0.06 | — |
| — | 12.95 | 16.45 | 14.70 | +1.00 | 40.4% | 93 | 40.4% | -0.00 | — | — | 0.75 | — |
| — | 11.50 | 15.50 | 13.50 | +0.99 | 40.0% | 94 | 40.0% | -0.01 | — | — | 0.56 | — |
| — | 10.85 | 13.70 | 12.28 | +0.99 | 39.5% | 95 | 39.5% | -0.01 | — | — | 0.05 | — |
| — | 9.55 | 13.45 | 11.50 | +0.98 | 39.0% | 96 | 39.0% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 9.25 | 11.75 | 10.50 | +0.98 | 38.6% | 97 | 38.6% | -0.02 | — | — | 0.35 | — |
| — | 8.55 | 10.75 | 9.65 | +0.96 | 38.1% | 98 | 38.1% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 7.25 | 9.80 | 8.53 | +0.95 | 37.7% | 99 | 37.7% | -0.05 | 0.14 | 0.11 | 0.18 | — |
| — | 6.85 | 8.80 | 7.83 | +0.92 | 37.2% | 100 | 37.2% | -0.08 | 0.20 | 0.16 | 0.25 | — |
| — | 6.00 | 7.70 | 6.85 | +0.89 | 36.7% | 101 | 36.7% | -0.10 | 0.30 | 0.23 | 0.37 | — |
| — | 4.85 | 6.80 | 5.83 | +0.86 | 36.3% | 102 | 36.3% | -0.14 | 0.35 | 0.20 | 0.50 | — |
| — | 4.55 | 6.95 | 5.75 | +0.81 | 35.8% | 103 | 35.8% | -0.19 | 0.58 | 0.50 | 0.66 | — |
| — | 3.60 | 5.60 | 4.60 | +0.76 | 35.3% | 104 | 35.3% | -0.24 | 0.79 | 0.69 | 0.89 | — |
| — | 2.95 | 4.50 | 3.73 | +0.69 | 34.8% | 105 | 34.8% | -0.31 | 0.98 | 0.79 | 1.18 | — |
| — | 2.70 | 3.25 | 2.98 | — | — | 106 | 34.4% | -0.38 | 1.34 | 1.24 | 1.44 | — |
| — | 2.07 | 2.55 | 2.31 | +0.55 | 34.0% | 107 | 34.0% | -0.45 | 1.78 | 1.71 | 1.86 | — |
| — | 1.60 | 1.93 | 1.76 | +0.47 | 33.7% | 108 | 33.7% | -0.53 | 2.35 | 2.12 | 2.57 | — |
| — | 1.25 | 1.50 | 1.38 | +0.39 | 33.5% | 109 | 33.5% | -0.61 | 2.83 | 2.57 | 3.10 | — |
| — | 0.90 | 1.05 | 0.97 | +0.32 | 33.4% | 110 | 33.4% | -0.68 | 3.65 | 3.20 | 4.10 | — |
| — | 0.48 | 0.76 | 0.62 | +0.25 | 33.4% | 111 | 33.4% | -0.75 | 4.17 | 3.85 | 4.50 | — |
| — | 0.34 | 0.63 | 0.48 | +0.20 | 33.6% | 112 | 33.6% | -0.80 | 5.17 | 4.65 | 5.70 | — |
| — | 0.16 | 0.44 | 0.30 | +0.16 | 33.9% | 113 | 33.9% | -0.85 | 6.72 | 5.70 | 7.75 | — |
| — | 0.17 | 0.32 | 0.24 | +0.12 | 34.4% | 114 | 34.4% | -0.89 | 6.72 | 5.75 | 7.70 | — |
| — | 0.15 | 0.30 | 0.23 | +0.08 | 34.9% | 115 | 34.9% | -0.92 | 7.72 | 6.95 | 8.50 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 35.4% | 116 | 35.4% | -0.94 | 8.53 | 7.45 | 9.60 | — |
| — | 0.05 | 0.32 | 0.18 | +0.05 | 35.9% | 117 | 35.9% | -0.96 | 9.78 | 8.45 | 11.10 | — |
| — | 0.01 | 0.15 | 0.08 | — | — | 118 | — | — | 10.15 | 8.90 | 11.40 | — |
| — | 0.01 | 0.29 | 0.15 | +0.02 | 36.6% | 119 | — | — | 11.60 | 10.45 | 12.75 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 36.8% | 120 | 36.8% | -0.99 | 12.12 | 10.85 | 13.40 | — |
| — | 0.02 | 0.13 | 0.07 | +0.01 | 36.9% | 121 | 36.9% | -1.00 | 13.43 | 12.45 | 14.40 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 36.9% | 122 | 36.9% | -1.00 | 14.68 | 13.45 | 15.90 | — |
| — | — | 0.05 | — | +0.00 | 36.8% | 123 | 36.8% | -1.00 | 15.12 | 13.75 | 16.50 | — |
| — | — | 0.13 | — | +0.00 | 36.6% | 124 | 36.6% | -1.00 | 16.12 | 14.75 | 17.50 | — |
| — | — | 0.08 | — | +0.00 | 36.3% | 125 | 36.3% | -1.00 | 17.40 | 16.35 | 18.45 | — |
| — | — | 0.20 | — | +0.00 | 35.9% | 126 | 35.9% | -1.00 | 18.70 | 16.75 | 20.65 | — |
| — | — | 1.73 | — | +0.00 | 35.6% | 127 | 35.6% | -1.00 | 19.38 | 18.35 | 20.40 | — |
| — | — | 1.33 | — | +0.00 | 35.3% | 128 | 35.3% | -1.00 | 20.73 | 18.75 | 22.70 | — |
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.