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 | |
| — | 16.90 | 19.55 | 18.23 | +0.99 | 38.5% | 90 | 38.5% | -0.01 | — | — | 0.15 | — |
| — | 14.05 | 16.50 | 15.28 | +0.98 | 37.5% | 93 | 37.5% | -0.02 | — | — | 0.33 | — |
| — | 13.20 | 15.60 | 14.40 | +0.97 | 37.1% | 94 | 37.1% | -0.03 | 0.23 | 0.07 | 0.38 | — |
| — | 12.05 | 13.90 | 12.97 | +0.96 | 36.8% | 95 | 36.8% | -0.04 | 0.11 | 0.04 | 0.18 | — |
| — | 11.40 | 12.95 | 12.18 | +0.95 | 36.5% | 96 | 36.5% | -0.05 | 0.19 | 0.13 | 0.25 | — |
| — | 10.30 | 12.75 | 11.53 | +0.93 | 36.2% | 97 | 36.2% | -0.07 | 0.26 | 0.19 | 0.32 | — |
| — | 8.55 | 11.05 | 9.80 | +0.91 | 35.9% | 98 | 35.9% | -0.09 | 0.27 | 0.10 | 0.43 | — |
| — | 7.30 | 10.20 | 8.75 | +0.89 | 35.7% | 99 | 35.7% | -0.11 | 0.41 | 0.28 | 0.55 | — |
| — | 6.20 | 9.80 | 8.00 | +0.86 | 35.4% | 100 | 35.4% | -0.14 | 0.57 | 0.43 | 0.71 | — |
| — | 5.60 | 8.95 | 7.28 | +0.83 | 35.2% | 101 | 35.2% | -0.17 | 0.62 | 0.40 | 0.84 | — |
| — | 5.20 | 8.35 | 6.78 | +0.79 | 34.9% | 102 | 34.9% | -0.21 | 0.86 | 0.54 | 1.19 | — |
| — | 5.20 | 6.55 | 5.88 | +0.75 | 34.7% | 103 | 34.7% | -0.25 | 1.13 | 0.76 | 1.50 | — |
| — | 3.70 | 5.40 | 4.55 | +0.70 | 34.5% | 104 | 34.5% | -0.29 | 1.35 | 1.12 | 1.59 | — |
| — | 3.50 | 5.00 | 4.25 | +0.65 | 34.3% | 105 | 34.3% | -0.34 | 1.76 | 1.57 | 1.96 | — |
| — | 2.99 | 4.50 | 3.75 | +0.60 | 34.1% | 106 | 34.1% | -0.40 | 2.05 | 1.72 | 2.38 | — |
| — | 2.85 | 4.25 | 3.55 | +0.55 | 33.9% | 107 | 33.9% | -0.45 | 2.46 | 2.28 | 2.63 | — |
| — | 1.99 | 3.20 | 2.60 | +0.49 | 33.8% | 108 | 33.8% | -0.51 | 3.11 | 2.72 | 3.50 | — |
| — | 1.48 | 2.80 | 2.14 | +0.43 | 33.7% | 109 | 33.7% | -0.57 | 3.52 | 2.89 | 4.15 | — |
| — | 1.43 | 2.02 | 1.73 | +0.38 | 33.6% | 110 | 33.6% | -0.62 | 4.15 | 3.80 | 4.50 | — |
| — | 1.29 | 1.57 | 1.43 | +0.33 | 33.5% | 111 | 33.5% | -0.68 | 5.10 | 4.20 | 6.00 | — |
| — | 0.70 | 1.55 | 1.12 | +0.28 | 33.5% | 112 | 33.5% | -0.72 | 5.42 | 4.90 | 5.95 | — |
| — | 0.51 | 1.15 | 0.83 | +0.24 | 33.5% | 113 | 33.5% | -0.77 | 6.65 | 5.70 | 7.60 | — |
| — | 0.49 | 0.89 | 0.69 | +0.20 | 33.5% | 114 | 33.5% | -0.81 | 7.10 | 5.90 | 8.30 | — |
| — | 0.31 | 0.62 | 0.47 | +0.16 | 33.5% | 115 | 33.5% | -0.84 | 7.90 | 6.80 | 9.00 | — |
| — | 0.35 | 0.96 | 0.66 | +0.13 | 33.6% | 116 | 33.6% | -0.87 | 9.20 | 7.70 | 10.70 | — |
| — | 0.09 | 0.38 | 0.23 | +0.11 | 33.6% | 117 | 33.6% | -0.90 | 9.55 | 8.65 | 10.45 | — |
| — | 0.20 | 0.31 | 0.26 | +0.09 | 33.7% | 118 | 33.7% | -0.92 | 10.97 | 9.60 | 12.35 | — |
| — | 0.05 | 0.27 | 0.16 | +0.07 | 33.8% | 119 | 33.8% | -0.94 | 11.53 | 9.95 | 13.10 | — |
| — | 0.10 | 0.20 | 0.15 | +0.05 | 33.8% | 120 | 33.8% | -0.96 | 12.45 | 11.50 | 13.40 | — |
| — | — | 0.20 | — | +0.04 | 33.9% | 121 | 33.9% | -0.97 | 13.72 | 11.75 | 15.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 33.9% | 122 | 33.9% | -0.98 | 14.60 | 12.75 | 16.45 | — |
| — | 0.06 | 0.14 | 0.10 | +0.02 | 33.9% | 123 | 33.9% | -0.99 | 15.50 | 13.65 | 17.35 | — |
| — | 0.03 | 0.15 | 0.09 | +0.02 | 33.9% | 124 | 33.9% | -1.00 | 16.45 | 14.60 | 18.30 | — |
| — | — | 0.12 | — | +0.01 | 34.0% | 125 | 34.0% | -1.00 | 17.88 | 16.35 | 19.40 | — |
| — | — | 0.15 | — | +0.01 | 34.0% | 126 | 34.0% | -1.00 | 18.50 | 16.75 | 20.25 | — |
| — | — | 1.32 | — | +0.01 | 34.0% | 127 | 34.0% | -1.00 | 19.57 | 17.75 | 21.40 | — |
| — | — | 0.75 | — | +0.00 | 34.0% | 128 | 34.0% | -1.00 | 20.68 | 18.70 | 22.65 | — |
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.