Spot 107.25
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.10 | 21.25 | 21.18 | +1.00 | 100.0% | 86 | 100.0% | -0.00 | — | — | 0.01 | — |
| — | 20.10 | 20.25 | 20.18 | +1.00 | 101.9% | 87 | 101.9% | -0.00 | — | — | 0.01 | — |
| — | 19.10 | 19.25 | 19.18 | +1.00 | 103.8% | 88 | 103.8% | -0.00 | — | — | 0.02 | — |
| — | 18.10 | 18.25 | 18.18 | +1.00 | 104.8% | 89 | 104.8% | -0.00 | — | — | 0.01 | — |
| — | 17.10 | 17.25 | 17.18 | +1.00 | 104.9% | 90 | 104.9% | -0.00 | — | — | 0.01 | — |
| — | 16.10 | 16.25 | 16.18 | +1.00 | 104.3% | 91 | 104.3% | -0.00 | — | — | 0.02 | — |
| — | 15.10 | 15.25 | 15.18 | +1.00 | 103.5% | 92 | 103.5% | -0.00 | — | — | 0.02 | — |
| — | 14.10 | 14.25 | 14.18 | +1.00 | 102.1% | 93 | 102.1% | -0.00 | — | — | 0.02 | — |
| — | 12.30 | 13.25 | 12.78 | +0.99 | 100.6% | 94 | 100.6% | -0.01 | — | — | 0.03 | — |
| — | 12.15 | 12.25 | 12.20 | +0.99 | 97.9% | 95 | 97.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 11.10 | 11.25 | 11.18 | +0.99 | 94.3% | 96 | 94.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.15 | 10.30 | 10.22 | +0.98 | 90.3% | 97 | 90.3% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 9.15 | 9.30 | 9.22 | +0.98 | 85.9% | 98 | 85.9% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 8.15 | 8.30 | 8.22 | +0.97 | 81.2% | 99 | 81.2% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 7.20 | 7.30 | 7.25 | +0.96 | 77.3% | 100 | 77.3% | -0.04 | 0.07 | 0.07 | 0.08 | — |
| — | 6.25 | 6.35 | 6.30 | +0.94 | 74.0% | 101 | 74.0% | -0.06 | 0.11 | 0.10 | 0.12 | — |
| — | 5.30 | 5.40 | 5.35 | +0.91 | 71.3% | 102 | 71.3% | -0.09 | 0.17 | 0.16 | 0.17 | — |
| — | 4.40 | 4.50 | 4.45 | +0.87 | 69.5% | 103 | 69.5% | -0.13 | 0.26 | 0.25 | 0.27 | — |
| — | 3.55 | 3.65 | 3.60 | +0.80 | 68.6% | 104 | 68.6% | -0.20 | 0.41 | 0.40 | 0.42 | — |
| — | 2.79 | 2.86 | 2.83 | +0.73 | 67.9% | 105 | 67.9% | -0.27 | 0.65 | 0.63 | 0.66 | — |
| — | 2.12 | 2.17 | 2.15 | +0.63 | 67.2% | 106 | 67.2% | -0.37 | 0.96 | 0.94 | 0.99 | — |
| — | 1.57 | 1.60 | 1.58 | +0.52 | 66.8% | 107 | 66.8% | -0.48 | 1.40 | 1.38 | 1.42 | — |
| — | 1.12 | 1.15 | 1.14 | +0.42 | 67.2% | 108 | 67.2% | -0.58 | 1.95 | 1.92 | 1.97 | — |
| — | 0.78 | 0.80 | 0.79 | +0.33 | 67.6% | 109 | 67.6% | -0.68 | 2.58 | 2.54 | 2.63 | — |
| — | 0.53 | 0.54 | 0.54 | +0.24 | 68.3% | 110 | 68.3% | -0.76 | 3.35 | 3.30 | 3.40 | — |
| — | 0.34 | 0.37 | 0.35 | +0.18 | 69.3% | 111 | 69.3% | -0.83 | 4.17 | 4.10 | 4.25 | — |
| — | 0.22 | 0.24 | 0.23 | +0.12 | 70.7% | 112 | 70.7% | -0.88 | 5.05 | 5.00 | 5.10 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 72.5% | 113 | 72.5% | -0.92 | 5.97 | 5.90 | 6.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.06 | 74.8% | 114 | 74.8% | -0.94 | 6.92 | 6.85 | 7.00 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 77.6% | 115 | 77.6% | -0.96 | 7.90 | 7.85 | 7.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 81.1% | 116 | 81.1% | -0.97 | 8.88 | 8.80 | 8.95 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 84.7% | 117 | 84.7% | -0.98 | 9.88 | 9.80 | 9.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 88.6% | 118 | 88.6% | -0.98 | 10.88 | 10.80 | 10.95 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 92.4% | 119 | 92.4% | -0.99 | 11.88 | 11.80 | 11.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 96.0% | 120 | 96.0% | -0.99 | 12.88 | 12.80 | 12.95 | 3,466 |
| 2,499 | 0.01 | 0.02 | 0.01 | +0.01 | 99.1% | 121 | 99.1% | -0.99 | 13.88 | 13.80 | 13.95 | 693 |
| 5,788 | 0.01 | 0.02 | 0.01 | +0.01 | 101.5% | 122 | 101.5% | -0.99 | 14.88 | 14.80 | 14.95 | 355 |
| 9,571 | 0.01 | 0.02 | 0.01 | +0.01 | 102.7% | 123 | 102.7% | -1.00 | 15.88 | 15.80 | 15.95 | 1,736 |
| 1,607 | — | 0.01 | — | +0.00 | 102.3% | 124 | 102.3% | -1.00 | 16.88 | 16.80 | 16.95 | 663 |
| 7,735 | — | 0.01 | — | +0.00 | 100.4% | 125 | 100.4% | -1.00 | 17.88 | 17.80 | 17.95 | 921 |
| 1,699 | — | 0.02 | — | +0.00 | 97.7% | 126 | 97.7% | -1.00 | 18.88 | 18.80 | 18.95 | 161 |
| 8,610 | — | 0.01 | — | +0.00 | 94.3% | 127 | 94.3% | -1.00 | 19.88 | 19.80 | 19.95 | 152 |
| 5,442 | — | 0.01 | — | +0.00 | 90.8% | 128 | 90.8% | -1.00 | 20.88 | 20.80 | 20.95 | 85 |
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.