Spot 107.35
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.60 | 19.50 | 17.55 | +0.97 | 33.5% | 90 | 33.5% | -0.03 | — | — | 0.34 | — |
| — | 14.60 | 18.55 | 16.57 | +0.97 | 32.7% | 91 | 32.7% | -0.03 | — | — | 1.96 | — |
| — | 14.05 | 17.10 | 15.57 | +0.96 | 31.9% | 92 | 31.9% | -0.04 | — | — | 2.03 | — |
| — | 12.85 | 15.50 | 14.18 | +0.96 | 31.1% | 93 | 31.1% | -0.04 | — | — | 2.03 | — |
| — | 12.10 | 14.55 | 13.32 | +0.95 | 30.3% | 94 | 30.3% | -0.05 | 0.23 | 0.06 | 0.39 | — |
| — | 11.25 | 13.60 | 12.43 | +0.94 | 29.6% | 95 | 29.6% | -0.06 | 0.14 | 0.01 | 0.28 | — |
| — | 10.20 | 12.65 | 11.43 | +0.93 | 28.8% | 96 | 28.8% | -0.08 | 0.30 | 0.01 | 0.59 | — |
| — | 9.25 | 11.70 | 10.47 | +0.91 | 28.1% | 97 | 28.1% | -0.09 | 0.34 | 0.01 | 0.67 | — |
| — | 8.40 | 10.75 | 9.57 | +0.90 | 27.4% | 98 | 27.4% | -0.11 | — | — | 0.76 | — |
| — | 7.50 | 9.25 | 8.38 | +0.88 | 26.8% | 99 | 26.8% | -0.12 | 0.88 | 0.37 | 1.38 | — |
| — | 6.55 | 9.00 | 7.78 | +0.85 | 26.2% | 100 | 26.2% | -0.15 | 0.58 | 0.51 | 0.65 | — |
| — | 5.75 | 8.20 | 6.97 | +0.82 | 25.7% | 101 | 25.7% | -0.18 | 0.75 | 0.67 | 0.83 | — |
| — | 5.00 | 7.40 | 6.20 | +0.78 | 25.2% | 102 | 25.2% | -0.22 | 0.91 | 0.77 | 1.05 | — |
| — | 5.10 | 6.05 | 5.58 | +0.74 | 24.7% | 103 | 24.7% | -0.26 | 1.21 | 0.95 | 1.46 | — |
| — | 4.35 | 5.30 | 4.83 | +0.69 | 24.3% | 104 | 24.3% | -0.31 | 1.44 | 1.26 | 1.62 | — |
| — | 3.55 | 4.65 | 4.10 | +0.65 | 24.0% | 105 | 24.0% | -0.36 | 1.79 | 1.59 | 1.99 | — |
| — | 3.35 | 3.95 | 3.65 | +0.59 | 23.7% | 106 | 23.7% | -0.41 | 2.15 | 1.91 | 2.40 | — |
| — | 2.82 | 3.85 | 3.33 | +0.54 | 23.5% | 107 | 23.5% | -0.47 | 2.67 | 2.39 | 2.95 | — |
| — | 1.18 | 2.78 | 1.98 | +0.48 | 23.3% | 108 | 23.3% | -0.53 | 3.13 | 2.82 | 3.45 | — |
| — | 1.91 | 2.41 | 2.16 | +0.43 | 23.2% | 109 | 23.2% | -0.58 | 3.73 | 3.40 | 4.05 | — |
| — | 1.49 | 1.95 | 1.72 | +0.37 | 23.2% | 110 | 23.2% | -0.62 | 4.40 | 4.00 | 4.80 | — |
| — | 1.23 | 1.56 | 1.40 | +0.33 | 23.2% | 111 | 23.2% | -0.68 | 4.85 | 4.25 | 5.45 | — |
| — | 0.97 | 1.28 | 1.12 | +0.29 | 23.2% | 112 | 23.2% | -0.73 | 5.47 | 4.70 | 6.25 | — |
| — | 0.75 | 1.07 | 0.91 | +0.24 | 23.4% | 113 | 23.4% | -0.77 | 6.67 | 5.50 | 7.85 | — |
| — | 0.13 | 0.88 | 0.51 | +0.21 | 23.5% | 114 | 23.5% | -0.81 | 7.50 | 6.30 | 8.70 | — |
| — | 0.44 | 0.67 | 0.56 | +0.16 | 23.8% | 115 | 23.8% | -0.85 | 8.38 | 7.20 | 9.55 | — |
| — | 0.11 | 1.48 | 0.80 | +0.14 | 24.0% | 116 | 24.0% | -0.88 | 9.07 | 8.05 | 10.10 | — |
| — | — | 1.35 | — | +0.12 | 24.3% | 117 | 24.3% | -0.90 | 10.25 | 9.05 | 11.45 | — |
| — | — | 1.18 | — | +0.10 | 24.7% | 118 | 24.7% | -0.93 | 11.25 | 10.50 | 12.00 | — |
| — | — | 1.66 | — | +0.08 | 25.0% | 119 | 25.0% | -0.94 | 12.38 | 10.95 | 13.80 | — |
| — | — | 0.24 | — | +0.07 | 25.4% | 120 | 25.4% | -0.96 | 13.32 | 11.90 | 14.75 | — |
| — | — | 2.17 | — | +0.03 | 27.4% | 125 | 27.4% | -1.00 | 18.07 | 16.40 | 19.75 | — |
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.