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 | |
| — | 30.45 | 32.65 | 31.55 | +0.96 | 41.7% | 77.5 | 41.7% | -0.04 | 0.41 | 0.29 | 0.52 | — |
| — | 28.25 | 29.75 | 29.00 | +0.95 | 41.1% | 80 | 41.1% | -0.06 | 0.60 | 0.52 | 0.69 | — |
| — | 25.15 | 28.00 | 26.57 | +0.93 | 40.5% | 82.5 | 40.5% | -0.07 | 0.67 | 0.44 | 0.89 | — |
| — | 23.25 | 25.70 | 24.48 | +0.91 | 40.0% | 85 | 40.0% | -0.09 | 1.09 | 0.99 | 1.19 | — |
| — | 21.80 | 23.60 | 22.70 | +0.88 | 39.5% | 87.5 | 39.5% | -0.12 | 1.33 | 1.13 | 1.53 | — |
| — | 19.70 | 21.05 | 20.38 | +0.86 | 39.1% | 90 | 39.1% | -0.15 | 1.75 | 1.53 | 1.96 | — |
| — | 17.40 | 19.05 | 18.23 | +0.82 | 38.7% | 92.5 | 38.7% | -0.18 | 2.19 | 1.89 | 2.48 | — |
| — | 14.90 | 17.55 | 16.23 | +0.79 | 38.3% | 95 | 38.3% | -0.22 | 2.83 | 2.57 | 3.10 | — |
| — | 13.25 | 15.70 | 14.47 | +0.74 | 38.0% | 97.5 | 38.0% | -0.26 | 3.65 | 3.45 | 3.85 | — |
| — | 12.05 | 12.85 | 12.45 | +0.70 | 37.7% | 100 | 37.7% | -0.30 | 4.35 | 4.05 | 4.65 | — |
| — | 9.50 | 10.60 | 10.05 | +0.61 | 37.3% | 105 | 37.3% | -0.40 | 6.50 | 6.35 | 6.65 | — |
| — | 7.00 | 7.35 | 7.17 | +0.51 | 36.9% | 110 | 36.7% | -0.50 | 8.82 | 8.55 | 9.10 | — |
| — | 5.05 | 5.40 | 5.22 | +0.41 | 36.6% | 115 | 36.6% | -0.60 | 11.68 | 11.15 | 12.20 | — |
| — | 3.50 | 3.90 | 3.70 | +0.32 | 36.5% | 120 | 36.5% | -0.69 | 15.12 | 14.30 | 15.95 | — |
| — | 2.43 | 2.67 | 2.55 | +0.24 | 36.4% | 125 | 36.4% | -0.77 | 18.95 | 18.05 | 19.85 | — |
| — | 1.51 | 2.03 | 1.77 | +0.18 | 36.5% | 130 | 36.5% | -0.84 | 23.25 | 22.45 | 24.05 | 1,149 |
| — | 1.00 | 1.21 | 1.10 | +0.13 | 36.6% | 135 | 36.6% | -0.90 | 27.75 | 26.95 | 28.55 | 126 |
| 12,219 | 0.70 | 0.92 | 0.81 | +0.10 | 36.9% | 140 | 36.9% | -0.94 | 32.42 | 31.55 | 33.30 | 188 |
| 1,991 | 0.42 | 0.72 | 0.57 | +0.07 | 37.2% | 145 | 37.2% | -0.98 | 37.30 | 36.35 | 38.25 | 52 |
| — | 0.33 | 0.45 | 0.39 | +0.05 | 37.6% | 150 | 37.6% | -1.00 | 42.73 | 41.30 | 44.15 | 0 |
| — | 0.22 | 0.54 | 0.38 | +0.04 | 38.0% | 155 | 38.0% | -1.00 | 47.67 | 45.70 | 49.65 | — |
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.