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 | |
| — | 52.25 | 54.05 | 53.15 | +0.98 | 70.4% | 55 | 70.4% | -0.02 | 0.32 | 0.11 | 0.53 | — |
| — | 47.50 | 49.30 | 48.40 | +0.97 | 67.4% | 60 | 67.4% | -0.03 | 0.49 | 0.42 | 0.57 | — |
| — | 43.20 | 44.65 | 43.92 | +0.95 | 65.0% | 65 | 65.0% | -0.05 | 0.76 | 0.53 | 0.98 | — |
| — | 38.35 | 40.10 | 39.23 | +0.93 | 63.0% | 70 | 63.0% | -0.07 | 1.06 | 0.91 | 1.21 | — |
| — | 34.10 | 35.75 | 34.92 | +0.90 | 61.6% | 75 | 61.6% | -0.10 | 1.74 | 1.48 | 2.00 | — |
| — | 30.15 | 31.60 | 30.88 | +0.87 | 60.5% | 80 | 60.5% | -0.13 | 2.54 | 2.45 | 2.64 | — |
| — | 26.10 | 27.25 | 26.68 | +0.83 | 59.7% | 85 | 59.7% | -0.18 | 3.62 | 3.45 | 3.80 | — |
| — | 22.65 | 23.50 | 23.07 | +0.78 | 59.1% | 90 | 59.1% | -0.23 | 4.95 | 4.70 | 5.20 | — |
| — | 19.85 | 20.40 | 20.12 | +0.72 | 58.8% | 95 | 58.8% | -0.28 | 6.70 | 6.40 | 7.00 | — |
| — | 17.00 | 17.35 | 17.18 | +0.66 | 58.6% | 100 | 58.6% | -0.34 | 8.72 | 8.45 | 9.00 | — |
| — | 14.25 | 14.95 | 14.60 | +0.60 | 58.6% | 105 | 58.6% | -0.40 | 11.18 | 10.85 | 11.50 | — |
| — | 12.25 | 12.70 | 12.47 | +0.54 | 58.7% | 110 | 58.7% | -0.46 | 14.00 | 13.55 | 14.45 | — |
| — | 10.45 | 10.75 | 10.60 | +0.48 | 58.9% | 115 | 58.9% | -0.52 | 16.95 | 16.55 | 17.35 | — |
| — | 8.80 | 9.10 | 8.95 | +0.43 | 59.2% | 120 | 59.2% | -0.58 | 20.32 | 19.85 | 20.80 | — |
| — | 7.35 | 7.95 | 7.65 | +0.38 | 59.5% | 125 | 59.5% | -0.63 | 23.82 | 23.35 | 24.30 | — |
| — | 6.30 | 6.50 | 6.40 | +0.33 | 59.8% | 130 | 59.8% | -0.68 | 27.52 | 27.05 | 28.00 | — |
| — | 4.95 | 5.70 | 5.33 | +0.29 | 60.2% | 135 | 60.2% | -0.72 | 31.73 | 30.95 | 32.50 | — |
| — | 4.20 | 4.65 | 4.42 | +0.26 | 60.6% | 140 | 60.6% | -0.76 | 35.80 | 35.10 | 36.50 | — |
| — | 3.50 | 3.90 | 3.70 | +0.22 | 61.1% | 145 | 61.1% | -0.79 | 40.17 | 39.35 | 41.00 | — |
| — | 3.10 | 3.40 | 3.25 | +0.20 | 61.5% | 150 | 61.5% | -0.82 | 44.50 | 43.75 | 45.25 | — |
| — | 2.70 | 3.10 | 2.90 | +0.17 | 62.0% | 155 | 62.0% | -0.85 | 49.48 | 48.30 | 50.65 | — |
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.