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 | |
| — | 15.55 | 18.15 | 16.85 | +1.00 | 29.8% | 90 | 29.8% | -0.00 | — | — | 0.05 | — |
| — | 15.25 | 17.10 | 16.18 | +1.00 | 29.2% | 91 | 29.2% | -0.00 | — | — | 0.10 | — |
| — | 13.60 | 16.15 | 14.88 | +1.00 | 28.7% | 92 | 28.7% | -0.00 | — | — | 1.05 | — |
| — | 12.60 | 15.15 | 13.88 | +1.00 | 28.2% | 93 | 28.2% | -0.00 | — | — | 2.00 | — |
| — | 11.60 | 14.15 | 12.88 | +1.00 | 27.8% | 94 | 27.8% | -0.00 | — | — | 1.17 | — |
| — | 10.80 | 13.15 | 11.97 | +1.00 | 27.5% | 95 | 27.5% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 9.80 | 12.15 | 10.97 | +1.00 | 27.2% | 96 | 27.2% | -0.00 | — | — | 0.15 | — |
| — | 9.35 | 11.15 | 10.25 | +0.99 | 26.9% | 97 | 26.9% | -0.01 | — | — | 0.15 | — |
| — | 7.85 | 10.15 | 9.00 | +0.99 | 26.7% | 98 | 26.7% | -0.01 | — | — | 0.25 | — |
| — | 6.85 | 9.20 | 8.03 | +0.98 | 26.5% | 99 | 26.5% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 7.00 | 7.80 | 7.40 | +0.96 | 26.3% | 100 | 26.3% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 5.50 | 7.25 | 6.38 | +0.94 | 26.0% | 101 | — | — | 0.15 | 0.07 | 0.23 | — |
| — | 4.60 | 6.00 | 5.30 | — | — | 102 | 25.7% | -0.09 | 0.17 | 0.09 | 0.25 | — |
| — | 4.05 | 4.85 | 4.45 | +0.86 | 25.3% | 103 | 25.3% | -0.14 | 0.26 | 0.18 | 0.34 | — |
| — | 3.40 | 4.00 | 3.70 | +0.80 | 24.9% | 104 | 24.9% | -0.20 | 0.40 | 0.34 | 0.46 | — |
| — | 2.63 | 3.20 | 2.92 | +0.72 | 24.5% | 105 | 24.5% | -0.28 | 0.66 | 0.53 | 0.78 | — |
| — | 2.00 | 2.46 | 2.23 | — | — | 106 | — | — | 0.97 | 0.81 | 1.14 | — |
| — | 1.40 | 1.83 | 1.61 | — | — | 107 | 23.8% | -0.48 | 1.32 | 1.16 | 1.48 | — |
| — | 1.02 | 1.35 | 1.19 | +0.42 | 23.6% | 108 | 23.6% | -0.58 | 1.93 | 1.67 | 2.19 | — |
| — | 0.67 | 0.80 | 0.73 | +0.32 | 23.6% | 109 | 23.6% | -0.68 | 2.75 | 2.26 | 3.25 | — |
| — | 0.40 | 0.60 | 0.50 | +0.23 | 23.7% | 110 | 23.7% | -0.77 | 3.35 | 2.86 | 3.85 | — |
| — | 0.28 | 0.39 | 0.34 | +0.18 | 24.0% | 111 | 24.0% | -0.82 | 4.33 | 3.15 | 5.50 | — |
| — | 0.02 | 0.25 | 0.14 | +0.13 | 24.5% | 112 | 24.5% | -0.88 | 5.28 | 4.50 | 6.05 | — |
| — | 0.01 | 0.18 | 0.10 | +0.08 | 25.2% | 113 | 25.2% | -0.92 | 6.22 | 5.05 | 7.40 | — |
| — | — | 0.67 | — | +0.07 | 26.1% | 114 | 26.1% | -0.95 | 7.47 | 6.40 | 8.55 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 27.3% | 115 | 27.3% | -0.96 | 8.28 | 7.20 | 9.35 | — |
| — | 0.02 | 0.34 | 0.18 | +0.04 | 28.6% | 116 | 28.6% | -0.98 | 9.38 | 8.40 | 10.35 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 30.0% | 117 | 30.0% | -0.98 | 10.18 | 9.00 | 11.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 34.6% | 120 | 34.6% | -1.00 | 13.15 | 12.00 | 14.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 39.8% | 125 | 39.8% | -1.00 | 18.48 | 17.20 | 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.