Spot 107.16
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:19 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.85 | 19.05 | 18.95 | +0.86 | 64.4% | 90 | 64.4% | -0.14 | 1.57 | 1.53 | 1.62 | — |
| — | 15.00 | 15.20 | 15.10 | +0.78 | 64.4% | 95 | 64.4% | -0.22 | 2.71 | 2.66 | 2.76 | — |
| — | — | — | — | +0.76 | 64.4% | 96 | 64.4% | -0.24 | — | — | — | — |
| — | — | — | — | +0.74 | 64.4% | 97 | 64.4% | -0.26 | — | — | — | — |
| — | — | — | — | +0.73 | 64.4% | 98 | 64.4% | -0.27 | — | — | — | — |
| — | 12.25 | 12.50 | 12.38 | +0.71 | 64.4% | 99 | 64.4% | -0.30 | 3.98 | 3.90 | 4.05 | — |
| — | 11.65 | 11.85 | 11.75 | +0.69 | 64.3% | 100 | 64.3% | -0.32 | 4.33 | 4.25 | 4.40 | — |
| — | 11.05 | 11.25 | 11.15 | +0.67 | 64.3% | 101 | 64.3% | -0.34 | 4.72 | 4.60 | 4.85 | — |
| — | 10.45 | 10.65 | 10.55 | +0.65 | 64.3% | 102 | 64.3% | -0.35 | 5.15 | 5.05 | 5.25 | — |
| — | 9.90 | 10.10 | 10.00 | +0.63 | 64.2% | 103 | 64.2% | -0.38 | 5.55 | 5.45 | 5.65 | — |
| — | 9.35 | 9.55 | 9.45 | +0.61 | 64.2% | 104 | 64.2% | -0.40 | 5.97 | 5.90 | 6.05 | — |
| — | 8.85 | 9.00 | 8.93 | +0.59 | 64.2% | 105 | 64.2% | -0.41 | 6.50 | 6.40 | 6.60 | — |
| — | 8.30 | 8.50 | 8.40 | +0.57 | 64.2% | 106 | 64.2% | -0.43 | 7.00 | 6.90 | 7.10 | — |
| — | 7.85 | 8.05 | 7.95 | +0.55 | 64.2% | 107 | 64.2% | -0.46 | 7.50 | 7.40 | 7.60 | — |
| — | 7.40 | 7.60 | 7.50 | +0.52 | 64.1% | 108 | 64.1% | -0.48 | 8.05 | 7.95 | 8.15 | — |
| — | 6.95 | 7.15 | 7.05 | +0.50 | 64.1% | 109 | 64.1% | -0.50 | 8.62 | 8.50 | 8.75 | — |
| — | 6.55 | 6.75 | 6.65 | +0.48 | 64.2% | 110 | 64.2% | -0.52 | 9.20 | 9.10 | 9.30 | — |
| — | 6.15 | 6.35 | 6.25 | +0.46 | 64.2% | 111 | — | — | 9.82 | 9.70 | 9.95 | — |
| — | 5.75 | 5.95 | 5.85 | +0.44 | 64.2% | 112 | 64.2% | -0.56 | 10.43 | 10.30 | 10.55 | — |
| — | 5.40 | 5.60 | 5.50 | +0.43 | 64.3% | 113 | 64.3% | -0.58 | 11.07 | 10.95 | 11.20 | — |
| — | 5.05 | 5.25 | 5.15 | +0.41 | 64.3% | 114 | 64.3% | -0.60 | 11.72 | 11.60 | 11.85 | — |
| — | 4.75 | 4.95 | 4.85 | +0.39 | 64.4% | 115 | 64.4% | -0.62 | 12.40 | 12.30 | 12.50 | — |
| — | 4.45 | 4.65 | 4.55 | +0.37 | 64.5% | 116 | — | — | 13.12 | 13.00 | 13.25 | — |
| — | 4.20 | 4.35 | 4.28 | — | — | 117 | — | — | 13.85 | 13.70 | 14.00 | — |
| — | 3.90 | 4.10 | 4.00 | +0.34 | 64.7% | 118 | — | — | 14.57 | 14.45 | 14.70 | — |
| — | 3.70 | 3.85 | 3.77 | — | — | 119 | 64.8% | -0.69 | 15.30 | 15.20 | 15.40 | — |
| — | 3.45 | 3.60 | 3.52 | — | — | 120 | — | — | 16.07 | 15.95 | 16.20 | — |
| — | 3.15 | 3.35 | 3.25 | — | — | 121 | — | — | 16.88 | 16.75 | 17.00 | — |
| — | 3.00 | 3.15 | 3.08 | +0.27 | 65.2% | 122 | 65.2% | -0.73 | 17.65 | 17.55 | 17.75 | — |
| — | 2.83 | 2.92 | 2.88 | +0.26 | 65.4% | 123 | 65.4% | -0.75 | 18.48 | 18.35 | 18.60 | — |
| — | 2.64 | 2.77 | 2.71 | +0.25 | 65.5% | 124 | 65.5% | -0.76 | 19.27 | 19.15 | 19.40 | — |
| — | 2.48 | 2.56 | 2.52 | +0.23 | 65.7% | 125 | 65.7% | -0.77 | 20.10 | 19.95 | 20.25 | — |
| — | 2.26 | 2.38 | 2.32 | +0.22 | 65.9% | 126 | 65.9% | -0.78 | 20.93 | 20.80 | 21.05 | — |
| — | 2.16 | 2.29 | 2.23 | +0.21 | 66.1% | 127 | 66.1% | -0.79 | 21.75 | 21.60 | 21.90 | — |
| — | 2.02 | 2.14 | 2.08 | +0.20 | 66.3% | 128 | 66.3% | -0.81 | 22.65 | 22.50 | 22.80 | — |
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.