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 | |
| — | 17.15 | 17.30 | 17.23 | +0.97 | 64.5% | 90 | 64.5% | -0.03 | 0.10 | 0.08 | 0.12 | — |
| — | 12.35 | 12.50 | 12.43 | +0.93 | 57.3% | 95 | 57.3% | -0.07 | 0.29 | 0.28 | 0.30 | — |
| — | 10.55 | 10.70 | 10.62 | +0.90 | 55.5% | 97 | 55.5% | -0.11 | 0.46 | 0.43 | 0.48 | — |
| — | 9.65 | 10.50 | 10.07 | +0.87 | 54.9% | 98 | 54.9% | -0.13 | 0.58 | 0.56 | 0.60 | — |
| — | 8.80 | 9.65 | 9.22 | +0.85 | 54.5% | 99 | 54.5% | -0.15 | 0.72 | 0.70 | 0.75 | — |
| — | 8.00 | 8.15 | 8.07 | +0.82 | 54.3% | 100 | 54.3% | -0.18 | 0.90 | 0.88 | 0.91 | — |
| — | 7.20 | 7.35 | 7.28 | +0.78 | 54.1% | 101 | 54.1% | -0.22 | 1.12 | 1.09 | 1.15 | — |
| — | 6.45 | 6.60 | 6.53 | +0.74 | 53.9% | 102 | 53.9% | -0.26 | 1.37 | 1.34 | 1.40 | — |
| — | 5.75 | 5.90 | 5.83 | +0.70 | 53.8% | 103 | 53.8% | -0.30 | 1.67 | 1.64 | 1.69 | — |
| — | 5.10 | 5.25 | 5.17 | +0.66 | 53.7% | 104 | 53.7% | -0.34 | 2.01 | 1.98 | 2.04 | — |
| — | 4.50 | 4.60 | 4.55 | +0.61 | 53.5% | 105 | 53.5% | -0.39 | 2.40 | 2.37 | 2.43 | — |
| — | 3.95 | 4.05 | 4.00 | +0.57 | 53.4% | 106 | 53.4% | -0.43 | 2.84 | 2.81 | 2.87 | — |
| — | 3.40 | 3.50 | 3.45 | +0.52 | 53.5% | 107 | 53.5% | -0.48 | 3.35 | 3.30 | 3.40 | — |
| — | 2.98 | 3.05 | 3.02 | +0.48 | 53.7% | 108 | 53.7% | -0.53 | 3.85 | 3.80 | 3.90 | — |
| — | 2.58 | 2.70 | 2.64 | +0.43 | 54.0% | 109 | 54.0% | -0.57 | 4.45 | 4.40 | 4.50 | — |
| — | 2.20 | 2.25 | 2.23 | +0.39 | 54.2% | 110 | 54.2% | -0.61 | 5.10 | 5.05 | 5.15 | — |
| — | 1.87 | 1.92 | 1.90 | +0.34 | 54.4% | 111 | 54.4% | -0.66 | 5.75 | 5.70 | 5.80 | — |
| — | 1.60 | 1.76 | 1.68 | +0.30 | 54.7% | 112 | 54.7% | -0.70 | 6.47 | 6.40 | 6.55 | — |
| — | 1.35 | 1.50 | 1.43 | +0.27 | 54.9% | 113 | 54.9% | -0.73 | 7.22 | 7.15 | 7.30 | — |
| — | 1.14 | 1.19 | 1.17 | +0.24 | 55.1% | 114 | 55.1% | -0.77 | 7.97 | 7.90 | 8.05 | — |
| — | 0.96 | 1.01 | 0.98 | +0.20 | 55.4% | 115 | 55.4% | -0.80 | 8.82 | 8.75 | 8.90 | — |
| — | 0.81 | 0.85 | 0.83 | +0.18 | 55.7% | 116 | 55.7% | -0.83 | 9.68 | 9.60 | 9.75 | — |
| — | 0.67 | 0.73 | 0.70 | +0.15 | 56.1% | 117 | 56.1% | -0.85 | 10.55 | 10.45 | 10.65 | — |
| — | 0.58 | 0.61 | 0.59 | +0.14 | 56.6% | 118 | 56.6% | -0.87 | 11.45 | 11.35 | 11.55 | — |
| — | 0.49 | 0.51 | 0.50 | +0.11 | 57.2% | 119 | 57.2% | -0.89 | 12.38 | 12.30 | 12.45 | — |
| — | 0.42 | 0.44 | 0.43 | +0.10 | 57.9% | 120 | 57.9% | -0.90 | 13.30 | 13.20 | 13.40 | — |
| — | 0.35 | 0.38 | 0.36 | +0.09 | 58.6% | 121 | 58.6% | -0.92 | 14.22 | 14.15 | 14.30 | — |
| — | 0.30 | 0.33 | 0.32 | +0.08 | 59.4% | 122 | 59.4% | -0.93 | 15.18 | 15.10 | 15.25 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 60.2% | 123 | 60.2% | -0.94 | 16.15 | 16.05 | 16.25 | — |
| — | 0.22 | 0.24 | 0.23 | +0.06 | 61.0% | 124 | 61.0% | -0.95 | 17.10 | 17.00 | 17.20 | — |
| — | 0.20 | 0.22 | 0.21 | +0.05 | 62.0% | 125 | 62.0% | -0.95 | 18.05 | 17.95 | 18.15 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 63.1% | 126 | 63.1% | -0.96 | 19.05 | 18.95 | 19.15 | — |
| — | 0.14 | 0.19 | 0.17 | +0.04 | 64.2% | 127 | 64.2% | -0.96 | 20.05 | 19.95 | 20.15 | — |
| — | 0.13 | 0.17 | 0.15 | +0.04 | 65.3% | 128 | 65.3% | -0.97 | 21.02 | 20.95 | 21.10 | — |
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.