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 | |
| — | 17.00 | 17.20 | 17.10 | +1.00 | 76.0% | 90 | 76.0% | -0.00 | — | — | 0.01 | — |
| — | 16.00 | 16.15 | 16.07 | +1.00 | 76.0% | 91 | 76.0% | -0.00 | — | — | 0.02 | — |
| — | 15.00 | 15.15 | 15.07 | +1.00 | 76.3% | 92 | 76.3% | -0.00 | — | — | 0.01 | — |
| — | 14.00 | 14.15 | 14.07 | +1.00 | 76.5% | 93 | 76.5% | -0.00 | — | — | 0.02 | — |
| — | 13.00 | 13.15 | 13.07 | +1.00 | 76.5% | 94 | 76.5% | -0.00 | — | — | 0.02 | — |
| — | 12.00 | 12.15 | 12.07 | +1.00 | 76.1% | 95 | 76.1% | -0.00 | — | — | 0.02 | — |
| — | 11.00 | 11.15 | 11.07 | +1.00 | 75.6% | 96 | 75.6% | -0.00 | — | — | 0.03 | — |
| — | 10.00 | 10.15 | 10.07 | +1.00 | 75.0% | 97 | 75.0% | -0.01 | — | — | 0.03 | — |
| — | 9.00 | 9.20 | 9.10 | +0.99 | 73.4% | 98 | 73.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.00 | 8.20 | 8.10 | +0.98 | 71.3% | 99 | 71.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.05 | 7.20 | 7.12 | +0.97 | 69.3% | 100 | 69.3% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 6.05 | 6.25 | 6.15 | +0.96 | 67.4% | 101 | 67.4% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 5.10 | 5.30 | 5.20 | +0.92 | 65.5% | 102 | 65.5% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 4.20 | 4.35 | 4.28 | +0.88 | 63.7% | 103 | 63.7% | -0.12 | 0.20 | 0.18 | 0.21 | — |
| — | 3.35 | 3.50 | 3.42 | +0.82 | 62.3% | 104 | 62.3% | -0.18 | 0.34 | 0.32 | 0.36 | — |
| — | 2.61 | 2.80 | 2.71 | +0.73 | 61.7% | 105 | 61.7% | -0.27 | 0.56 | 0.54 | 0.59 | — |
| — | 1.94 | 2.10 | 2.02 | +0.63 | 61.8% | 106 | 61.8% | -0.37 | 0.89 | 0.87 | 0.91 | — |
| — | 1.39 | 1.54 | 1.47 | +0.51 | 62.1% | 107 | 62.1% | -0.49 | 1.33 | 1.31 | 1.35 | — |
| — | 0.97 | 1.02 | 0.99 | +0.40 | 62.5% | 108 | 62.5% | -0.60 | 1.90 | 1.87 | 1.93 | — |
| — | 0.65 | 0.69 | 0.67 | +0.30 | 63.2% | 109 | 63.2% | -0.70 | 2.58 | 2.52 | 2.63 | — |
| — | 0.44 | 0.46 | 0.45 | +0.22 | 64.5% | 110 | 64.5% | -0.79 | 3.35 | 3.30 | 3.40 | — |
| — | 0.29 | 0.31 | 0.30 | +0.15 | 66.4% | 111 | 66.4% | -0.85 | 4.22 | 4.15 | 4.30 | — |
| — | 0.19 | 0.21 | 0.20 | +0.11 | 68.4% | 112 | 68.4% | -0.90 | 5.12 | 5.05 | 5.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.07 | 70.6% | 113 | 70.6% | -0.93 | 6.05 | 6.00 | 6.10 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 72.9% | 114 | 72.9% | -0.95 | 6.97 | 6.85 | 7.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 75.5% | 115 | 75.5% | -0.97 | 7.97 | 7.90 | 8.05 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 78.3% | 116 | 78.3% | -0.98 | 8.97 | 8.90 | 9.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 81.6% | 117 | 81.6% | -0.98 | 9.97 | 9.90 | 10.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 85.7% | 118 | — | — | 10.97 | 10.90 | 11.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 90.5% | 119 | 90.5% | -0.99 | 11.97 | 11.90 | 12.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 95.7% | 120 | 95.7% | -0.99 | 12.97 | 12.90 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 99.6% | 121 | 99.6% | -0.99 | 13.97 | 13.90 | 14.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 105.3% | 122 | 105.3% | -0.99 | 14.97 | 14.90 | 15.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 110.7% | 123 | 110.7% | -1.00 | 15.97 | 15.90 | 16.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 115.1% | 124 | 115.1% | -1.00 | 16.98 | 16.90 | 17.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 118.0% | 125 | 118.0% | -1.00 | 17.98 | 17.90 | 18.05 | — |
| — | — | 0.02 | — | +0.00 | 119.0% | 126 | 119.0% | -1.00 | 18.98 | 18.90 | 19.05 | — |
| — | — | 0.02 | — | +0.00 | 117.9% | 127 | 117.9% | -1.00 | 19.98 | 19.90 | 20.05 | — |
| — | — | 0.01 | — | +0.00 | 115.1% | 128 | 115.1% | -1.00 | 20.98 | 20.90 | 21.05 | — |
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.