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 | |
| — | 34.40 | 35.60 | 35.00 | +0.86 | 59.4% | 77.5 | 59.4% | -0.14 | 3.75 | 3.65 | 3.85 | — |
| — | 32.70 | 33.70 | 33.20 | +0.84 | 59.2% | 80 | 59.2% | -0.16 | 4.35 | 4.30 | 4.40 | — |
| — | 30.85 | 31.90 | 31.38 | +0.82 | 59.2% | 82.5 | 59.2% | -0.18 | 5.10 | 5.00 | 5.20 | — |
| — | 29.00 | 30.35 | 29.68 | +0.80 | 59.1% | 85 | 59.1% | -0.20 | 5.85 | 5.80 | 5.90 | — |
| — | 27.90 | 28.65 | 28.27 | +0.78 | 59.1% | 87.5 | 59.1% | -0.23 | 6.70 | 6.60 | 6.80 | — |
| — | 26.35 | 27.05 | 26.70 | +0.75 | 59.1% | 90 | 59.1% | -0.25 | 7.62 | 7.50 | 7.75 | — |
| — | 24.80 | 25.60 | 25.20 | +0.73 | 59.2% | 92.5 | 59.2% | -0.27 | 8.62 | 8.50 | 8.75 | — |
| — | 23.45 | 24.10 | 23.77 | +0.71 | 59.3% | 95 | 59.3% | -0.29 | 9.68 | 9.55 | 9.80 | — |
| — | 22.05 | 22.85 | 22.45 | +0.69 | 59.4% | 97.5 | 59.4% | -0.32 | 10.78 | 10.65 | 10.90 | — |
| — | 21.00 | 21.55 | 21.27 | +0.66 | 59.5% | 100 | 59.5% | -0.34 | 12.00 | 11.90 | 12.10 | — |
| — | 18.60 | 19.20 | 18.90 | +0.62 | 59.7% | 105 | 59.7% | -0.39 | 14.60 | 14.45 | 14.75 | — |
| — | 16.75 | 17.00 | 16.88 | +0.57 | 60.0% | 110 | 60.0% | -0.43 | 17.48 | 17.30 | 17.65 | — |
| — | 14.85 | 15.10 | 14.97 | +0.53 | 60.4% | 115 | 60.4% | -0.48 | 20.55 | 20.40 | 20.70 | — |
| — | 13.20 | 13.45 | 13.32 | +0.49 | 60.7% | 120 | 60.7% | -0.52 | 23.88 | 23.70 | 24.05 | — |
| — | 11.80 | 12.00 | 11.90 | +0.45 | 61.1% | 125 | 61.1% | -0.56 | 27.38 | 27.20 | 27.55 | — |
| — | 10.45 | 10.70 | 10.57 | +0.41 | 61.4% | 130 | 61.4% | -0.60 | 31.10 | 30.90 | 31.30 | — |
| — | 9.30 | 9.55 | 9.43 | +0.38 | 61.8% | 135 | 61.8% | -0.64 | 34.95 | 34.45 | 35.45 | — |
| — | 8.30 | 8.55 | 8.43 | +0.35 | 62.2% | 140 | 62.2% | -0.67 | 39.05 | 38.65 | 39.45 | — |
| — | 7.40 | 7.65 | 7.53 | +0.32 | 62.5% | 145 | 62.5% | -0.70 | 43.38 | 42.50 | 44.25 | — |
| — | 6.65 | 6.80 | 6.72 | +0.29 | 62.9% | 150 | 62.9% | -0.73 | 47.60 | 46.65 | 48.55 | — |
| — | 5.95 | 6.05 | 6.00 | +0.27 | 63.2% | 155 | 63.2% | -0.76 | 52.08 | 51.25 | 52.90 | — |
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.