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 | |
| — | 31.70 | 32.95 | 32.33 | +0.89 | 59.6% | 77.5 | 59.6% | -0.11 | 1.95 | 1.88 | 2.01 | — |
| — | 30.45 | 30.85 | 30.65 | +0.87 | 59.3% | 80 | 59.3% | -0.13 | 2.38 | 2.32 | 2.45 | — |
| — | 28.45 | 28.95 | 28.70 | +0.85 | 59.1% | 82.5 | 59.1% | -0.15 | 2.87 | 2.76 | 2.97 | — |
| — | 26.60 | 27.10 | 26.85 | +0.83 | 58.9% | 85 | 58.9% | -0.17 | 3.50 | 3.40 | 3.60 | — |
| — | 24.30 | 25.70 | 25.00 | +0.80 | 58.9% | 87.5 | 58.9% | -0.20 | 4.15 | 4.05 | 4.25 | — |
| — | 23.10 | 23.40 | 23.25 | +0.78 | 58.8% | 90 | 58.8% | -0.22 | 4.88 | 4.80 | 4.95 | — |
| — | 21.45 | 21.80 | 21.62 | +0.75 | 58.8% | 92.5 | 58.8% | -0.25 | 5.72 | 5.60 | 5.85 | — |
| — | 19.95 | 20.20 | 20.07 | +0.72 | 58.8% | 95 | 58.8% | -0.28 | 6.62 | 6.50 | 6.75 | — |
| — | 18.35 | 18.90 | 18.62 | +0.69 | 58.9% | 97.5 | 58.9% | -0.31 | 7.67 | 7.55 | 7.80 | — |
| — | 17.10 | 17.35 | 17.23 | +0.66 | 58.9% | 100 | 58.9% | -0.34 | 8.75 | 8.65 | 8.85 | — |
| — | 14.65 | 14.85 | 14.75 | +0.60 | 59.0% | 105 | 59.0% | -0.40 | 11.25 | 11.15 | 11.35 | — |
| — | 12.45 | 12.65 | 12.55 | +0.54 | 59.2% | 110 | 59.2% | -0.46 | 14.03 | 13.90 | 14.15 | — |
| — | 10.60 | 10.85 | 10.72 | +0.49 | 59.5% | 115 | 59.5% | -0.52 | 17.12 | 17.00 | 17.25 | — |
| — | 9.00 | 9.20 | 9.10 | +0.43 | 59.9% | 120 | 59.9% | -0.58 | 20.55 | 20.40 | 20.70 | — |
| — | 7.70 | 7.85 | 7.78 | +0.38 | 60.3% | 125 | 60.3% | -0.63 | 24.30 | 24.00 | 24.60 | — |
| — | 6.50 | 6.65 | 6.58 | +0.34 | 60.7% | 130 | 60.7% | -0.67 | 28.07 | 27.70 | 28.45 | — |
| — | 5.50 | 5.70 | 5.60 | +0.30 | 61.2% | 135 | 61.2% | -0.71 | 32.55 | 31.85 | 33.25 | — |
| — | 4.70 | 4.80 | 4.75 | +0.26 | 61.6% | 140 | 61.6% | -0.75 | 36.77 | 36.05 | 37.50 | — |
| — | 4.00 | 4.15 | 4.08 | +0.23 | 62.1% | 145 | 62.1% | -0.79 | 41.10 | 40.35 | 41.85 | — |
| 25,418 | 3.45 | 3.55 | 3.50 | +0.20 | 62.7% | 150 | 62.7% | -0.82 | 45.35 | 44.40 | 46.30 | 436 |
| 7,904 | 2.95 | 3.05 | 3.00 | +0.18 | 63.2% | 155 | 63.2% | -0.84 | 50.00 | 49.15 | 50.85 | 567 |
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.