Spot 107.54
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 12.00 | 10.95 | +0.98 | 28.9% | 97 | 28.9% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 9.35 | 10.35 | 9.85 | +0.98 | 27.8% | 98 | 27.8% | -0.02 | — | — | 0.25 | — |
| — | 7.80 | 9.80 | 8.80 | +0.97 | 26.7% | 99 | 26.7% | -0.03 | 0.17 | 0.03 | 0.30 | — |
| — | 7.15 | 8.55 | 7.85 | +0.95 | 25.6% | 100 | 25.6% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 5.65 | 7.85 | 6.75 | +0.94 | 24.6% | 101 | — | — | 0.19 | 0.08 | 0.30 | — |
| — | 5.25 | 6.90 | 6.08 | +0.91 | 23.7% | 102 | 23.7% | -0.09 | 0.14 | 0.01 | 0.28 | — |
| — | 4.50 | 5.45 | 4.97 | +0.87 | 22.9% | 103 | 22.9% | -0.13 | 0.28 | 0.15 | 0.42 | — |
| — | 3.90 | 4.65 | 4.28 | +0.82 | 22.2% | 104 | 22.2% | -0.18 | 0.40 | 0.32 | 0.47 | — |
| — | 3.10 | 3.90 | 3.50 | +0.76 | 21.6% | 105 | 21.6% | -0.24 | 0.56 | 0.50 | 0.61 | — |
| — | 2.40 | 2.95 | 2.67 | +0.67 | 21.2% | 106 | 21.2% | -0.33 | 0.92 | 0.76 | 1.08 | — |
| — | 1.76 | 2.05 | 1.91 | +0.58 | 21.0% | 107 | 21.0% | -0.43 | 1.24 | 1.09 | 1.38 | — |
| — | 1.28 | 1.52 | 1.40 | +0.48 | 20.8% | 108 | 20.8% | -0.53 | 1.70 | 1.60 | 1.80 | — |
| — | 0.80 | 1.09 | 0.94 | +0.38 | 20.9% | 109 | 20.9% | -0.63 | 2.26 | 2.12 | 2.40 | — |
| — | 0.65 | 0.75 | 0.70 | +0.29 | 21.0% | 110 | 21.0% | -0.72 | 3.04 | 2.77 | 3.30 | — |
| — | 0.30 | 0.58 | 0.44 | +0.21 | 21.3% | 111 | 21.3% | -0.80 | 3.88 | 3.50 | 4.25 | — |
| — | 0.20 | 0.36 | 0.28 | +0.15 | 21.6% | 112 | 21.6% | -0.86 | 4.38 | 3.80 | 4.95 | — |
| — | 0.01 | 0.24 | 0.12 | +0.11 | 22.1% | 113 | 22.1% | -0.91 | 5.55 | 4.65 | 6.45 | — |
| — | 0.04 | 0.40 | 0.22 | +0.08 | 22.7% | 114 | 22.7% | -0.94 | 6.40 | 5.75 | 7.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 23.3% | 115 | 23.3% | -0.96 | 7.42 | 6.80 | 8.05 | — |
| — | — | 0.08 | — | +0.04 | 24.0% | 116 | 24.0% | -0.98 | 8.35 | 7.40 | 9.30 | — |
| — | 0.01 | 0.11 | 0.06 | +0.03 | 24.8% | 117 | 24.8% | -0.99 | 9.53 | 8.40 | 10.65 | — |
| — | 0.01 | 0.18 | 0.10 | +0.02 | 25.5% | 118 | 25.5% | -1.00 | 10.22 | 9.65 | 10.80 | — |
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.