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 | |
| 727 | 19.75 | 19.90 | 19.82 | +0.98 | 72.1% | 87.5 | 72.1% | -0.02 | 0.10 | 0.09 | 0.11 | 3,262 |
| 10,603 | 17.30 | 17.45 | 17.38 | +0.96 | 68.6% | 90 | 68.6% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 14.90 | 15.05 | 14.97 | +0.94 | 65.5% | 92.5 | 65.5% | -0.06 | 0.26 | 0.24 | 0.27 | — |
| — | 13.50 | 13.65 | 13.57 | +0.93 | 63.9% | 94 | 63.9% | -0.07 | 0.34 | 0.32 | 0.35 | — |
| — | 12.60 | 12.75 | 12.68 | +0.91 | 63.0% | 95 | 63.0% | -0.09 | 0.41 | 0.39 | 0.43 | — |
| — | 11.70 | 11.80 | 11.75 | +0.90 | 62.1% | 96 | 62.1% | -0.10 | 0.50 | 0.48 | 0.52 | — |
| — | 10.80 | 10.95 | 10.88 | +0.87 | 61.3% | 97 | 61.3% | -0.13 | 0.61 | 0.59 | 0.63 | — |
| — | 10.35 | 10.50 | 10.43 | +0.86 | 61.0% | 97.5 | 61.0% | -0.14 | 0.68 | 0.67 | 0.69 | — |
| — | 9.95 | 10.05 | 10.00 | +0.86 | 60.6% | 98 | 60.6% | -0.14 | 0.76 | 0.74 | 0.77 | — |
| — | 9.10 | 9.25 | 9.18 | +0.83 | 60.0% | 99 | 60.0% | -0.17 | 0.92 | 0.91 | 0.93 | — |
| — | 8.30 | 8.45 | 8.38 | +0.80 | 59.5% | 100 | 59.5% | -0.20 | 1.11 | 1.09 | 1.13 | — |
| — | 7.55 | 7.65 | 7.60 | +0.77 | 59.1% | 101 | 59.1% | -0.23 | 1.34 | 1.32 | 1.36 | — |
| — | 6.80 | 6.90 | 6.85 | +0.73 | 58.8% | 102 | 58.8% | -0.27 | 1.61 | 1.58 | 1.64 | — |
| — | 6.10 | 6.25 | 6.17 | +0.69 | 58.6% | 103 | 58.6% | -0.31 | 1.92 | 1.89 | 1.94 | — |
| — | 5.45 | 5.55 | 5.50 | +0.66 | 58.6% | 104 | 58.6% | -0.34 | 2.27 | 2.24 | 2.31 | — |
| — | 4.85 | 4.95 | 4.90 | +0.61 | 58.6% | 105 | 58.6% | -0.39 | 2.67 | 2.63 | 2.70 | — |
| — | 4.30 | 4.40 | 4.35 | +0.57 | 58.7% | 106 | 58.7% | -0.43 | 3.10 | 3.05 | 3.15 | — |
| — | 3.80 | 3.90 | 3.85 | +0.53 | 58.7% | 107 | 58.7% | -0.47 | 3.60 | 3.55 | 3.65 | — |
| — | 3.30 | 3.45 | 3.38 | +0.49 | 58.8% | 108 | 58.8% | -0.51 | 4.12 | 4.05 | 4.20 | — |
| — | 2.92 | 2.98 | 2.95 | +0.45 | 58.9% | 109 | 58.9% | -0.55 | 4.70 | 4.65 | 4.75 | — |
| — | 2.56 | 2.62 | 2.59 | +0.40 | 59.1% | 110 | 59.1% | -0.59 | 5.30 | 5.25 | 5.35 | — |
| — | 2.22 | 2.30 | 2.26 | +0.37 | 59.3% | 111 | 59.3% | -0.64 | 6.00 | 5.95 | 6.05 | — |
| — | 1.91 | 1.97 | 1.94 | +0.33 | 59.7% | 112 | 59.7% | -0.67 | 6.70 | 6.65 | 6.75 | — |
| — | 1.66 | 1.71 | 1.69 | +0.29 | 60.0% | 113 | 60.0% | -0.71 | 7.42 | 7.35 | 7.50 | — |
| — | 1.43 | 1.48 | 1.46 | +0.26 | 60.4% | 114 | 60.4% | -0.74 | 8.20 | 8.15 | 8.25 | — |
| — | 1.23 | 1.28 | 1.25 | +0.23 | 60.7% | 115 | 60.7% | -0.77 | 9.00 | 8.95 | 9.05 | — |
| — | 1.05 | 1.10 | 1.07 | +0.21 | 61.1% | 116 | 61.1% | -0.80 | 9.82 | 9.75 | 9.90 | — |
| — | 0.91 | 1.03 | 0.97 | +0.18 | 61.5% | 117 | 61.5% | -0.82 | 10.68 | 10.60 | 10.75 | — |
| — | 0.78 | 0.82 | 0.80 | +0.16 | 61.9% | 118 | 61.9% | -0.84 | 11.57 | 11.50 | 11.65 | — |
| — | 0.67 | 0.70 | 0.69 | +0.14 | 62.4% | 119 | 62.4% | -0.86 | 12.43 | 12.35 | 12.50 | — |
| — | 0.58 | 0.59 | 0.58 | +0.12 | 62.9% | 120 | 62.9% | -0.88 | 13.35 | 13.25 | 13.45 | — |
| — | 0.49 | 0.52 | 0.51 | +0.11 | 63.4% | 121 | 63.4% | -0.90 | 14.28 | 14.20 | 14.35 | — |
| — | 0.42 | 0.45 | 0.43 | +0.09 | 64.0% | 122 | 64.0% | -0.91 | 15.20 | 15.10 | 15.30 | — |
| — | 0.36 | 0.39 | 0.38 | +0.08 | 64.6% | 123 | 64.6% | -0.92 | 16.12 | 16.05 | 16.20 | — |
| — | 0.32 | 0.34 | 0.33 | +0.07 | 65.2% | 124 | 65.2% | -0.93 | 17.07 | 17.00 | 17.15 | — |
| — | 0.28 | 0.30 | 0.29 | +0.06 | 65.9% | 125 | 65.9% | -0.94 | 18.05 | 17.95 | 18.15 | — |
| — | 0.24 | 0.26 | 0.25 | +0.06 | 66.6% | 126 | 66.6% | -0.95 | 19.00 | 18.90 | 19.10 | — |
| — | 0.21 | 0.23 | 0.22 | +0.05 | 67.3% | 127 | 67.3% | -0.95 | 19.98 | 19.90 | 20.05 | — |
| — | 0.17 | 0.20 | 0.18 | +0.04 | 68.1% | 128 | 68.1% | -0.96 | 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.