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 | |
| — | 19.10 | 19.35 | 19.23 | +0.85 | 67.6% | 90 | 67.6% | -0.15 | 1.71 | 1.65 | 1.77 | — |
| — | 15.30 | 15.50 | 15.40 | +0.77 | 67.0% | 95 | 67.0% | -0.23 | 2.88 | 2.81 | 2.94 | — |
| — | — | — | — | +0.70 | 66.7% | 99 | 66.7% | -0.30 | — | — | — | — |
| — | 11.95 | 12.20 | 12.07 | +0.68 | 66.7% | 100 | 66.7% | -0.32 | 4.55 | 4.50 | 4.60 | — |
| — | — | — | — | +0.67 | 66.7% | 101 | 66.7% | -0.34 | — | — | — | — |
| — | — | — | — | +0.65 | 66.7% | 102 | 66.7% | -0.36 | — | — | — | — |
| — | — | — | — | +0.63 | 66.7% | 103 | 66.7% | -0.37 | — | — | — | — |
| — | — | — | — | +0.61 | 66.7% | 104 | 66.7% | -0.39 | — | — | — | — |
| — | 9.15 | 9.40 | 9.28 | +0.59 | 66.7% | 105 | 66.7% | -0.41 | 6.72 | 6.65 | 6.80 | — |
| — | 8.70 | 8.90 | 8.80 | +0.57 | 66.7% | 106 | 66.7% | -0.43 | 7.25 | 7.15 | 7.35 | — |
| — | 8.20 | 8.45 | 8.32 | +0.55 | 66.8% | 107 | 66.8% | -0.45 | 7.75 | 7.65 | 7.85 | — |
| — | 7.75 | 8.00 | 7.88 | +0.53 | 66.8% | 108 | 66.8% | -0.47 | 8.30 | 8.20 | 8.40 | — |
| — | 7.35 | 7.55 | 7.45 | +0.51 | 66.9% | 109 | 66.9% | -0.49 | 8.90 | 8.80 | 9.00 | — |
| — | 6.95 | 7.15 | 7.05 | +0.49 | 67.0% | 110 | 67.0% | -0.51 | 9.47 | 9.35 | 9.60 | — |
| — | 6.55 | 6.75 | 6.65 | +0.47 | 67.0% | 111 | 67.0% | -0.53 | 10.07 | 9.95 | 10.20 | — |
| — | 6.15 | 6.35 | 6.25 | +0.45 | 67.1% | 112 | 67.1% | -0.55 | 10.70 | 10.60 | 10.80 | — |
| — | 5.80 | 6.00 | 5.90 | +0.43 | 67.2% | 113 | 67.2% | -0.57 | 11.35 | 11.25 | 11.45 | — |
| — | 5.45 | 5.70 | 5.58 | +0.42 | 67.3% | 114 | 67.3% | -0.59 | 12.00 | 11.90 | 12.10 | — |
| — | 5.15 | 5.30 | 5.22 | +0.40 | 67.5% | 115 | 67.5% | -0.61 | 12.70 | 12.60 | 12.80 | — |
| — | 4.85 | 5.05 | 4.95 | +0.38 | 67.6% | 116 | 67.6% | -0.62 | 13.38 | 13.25 | 13.50 | — |
| — | 4.55 | 4.75 | 4.65 | +0.36 | 67.7% | 117 | 67.7% | -0.64 | 14.10 | 14.00 | 14.20 | — |
| — | 4.30 | 4.50 | 4.40 | +0.35 | 67.8% | 118 | 67.8% | -0.66 | 14.82 | 14.70 | 14.95 | — |
| — | 4.05 | 4.20 | 4.12 | +0.33 | 68.0% | 119 | 68.0% | -0.67 | 15.57 | 15.45 | 15.70 | — |
| — | 3.80 | 3.95 | 3.88 | +0.32 | 68.1% | 120 | 68.1% | -0.69 | 16.32 | 16.20 | 16.45 | — |
| — | 3.55 | 3.75 | 3.65 | +0.30 | 68.3% | 121 | 68.3% | -0.70 | 17.07 | 16.95 | 17.20 | — |
| — | 3.35 | 3.50 | 3.42 | +0.29 | 68.4% | 122 | 68.4% | -0.72 | 17.88 | 17.75 | 18.00 | — |
| — | 3.15 | 3.30 | 3.23 | +0.27 | 68.6% | 123 | 68.6% | -0.73 | 18.68 | 18.55 | 18.80 | — |
| — | 2.96 | 3.10 | 3.03 | +0.26 | 68.8% | 124 | 68.8% | -0.74 | 19.48 | 19.35 | 19.60 | — |
| — | 2.79 | 2.92 | 2.85 | +0.25 | 68.9% | 125 | 68.9% | -0.76 | 20.27 | 20.15 | 20.40 | — |
| — | 2.62 | 2.77 | 2.69 | +0.24 | 69.1% | 126 | 69.1% | -0.77 | 21.10 | 21.00 | 21.20 | — |
| — | 2.44 | 2.60 | 2.52 | +0.22 | 69.2% | 127 | 69.2% | -0.78 | 21.95 | 21.85 | 22.05 | — |
| 495 | 2.29 | 2.45 | 2.37 | +0.21 | 69.4% | 128 | 69.4% | -0.79 | 22.80 | 22.70 | 22.90 | — |
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.