Spot 107.21
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 00:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.20 | 24.80 | 23.00 | +0.95 | 54.1% | 85 | 54.1% | -0.06 | 0.62 | 0.15 | 1.10 | — |
| — | 20.30 | 23.30 | 21.80 | +0.94 | 54.4% | 86 | 54.4% | -0.07 | 0.75 | 0.20 | 1.30 | — |
| — | 19.40 | 22.30 | 20.85 | +0.93 | 54.7% | 87 | 54.7% | -0.09 | 1.02 | 0.50 | 1.55 | — |
| — | 18.20 | 22.20 | 20.20 | +0.92 | 55.0% | 88 | 55.0% | -0.10 | 1.07 | 0.25 | 1.90 | — |
| — | 17.90 | 20.80 | 19.35 | +0.91 | 55.2% | 89 | 55.2% | -0.11 | 1.27 | 0.75 | 1.80 | — |
| — | 17.80 | 19.40 | 18.60 | +0.89 | 55.3% | 90 | 55.3% | -0.13 | 0.88 | 0.25 | 1.50 | — |
| — | 16.20 | 18.80 | 17.50 | +0.88 | 55.4% | 91 | 55.4% | -0.14 | 1.73 | 1.05 | 2.40 | — |
| — | 14.90 | 18.00 | 16.45 | +0.86 | 55.5% | 92 | 55.5% | -0.16 | 1.57 | 1.05 | 2.10 | — |
| — | 14.60 | 17.20 | 15.90 | +0.84 | 55.6% | 93 | 55.6% | -0.17 | 1.62 | 1.00 | 2.25 | — |
| — | 13.20 | 16.50 | 14.85 | +0.83 | 55.6% | 94 | 55.6% | -0.19 | 2.02 | 1.60 | 2.45 | — |
| — | 13.00 | 15.90 | 14.45 | +0.81 | 55.6% | 95 | — | — | 2.38 | 1.55 | 3.20 | — |
| — | 11.70 | 15.10 | 13.40 | +0.79 | 55.5% | 96 | 55.5% | -0.23 | 2.70 | 2.10 | 3.30 | — |
| — | 11.60 | 14.30 | 12.95 | +0.77 | 55.4% | 97 | 55.4% | -0.25 | 2.85 | 2.30 | 3.40 | — |
| — | 10.90 | 13.60 | 12.25 | +0.75 | 55.4% | 98 | 55.4% | -0.27 | 3.17 | 2.25 | 4.10 | — |
| — | 10.60 | 13.00 | 11.80 | +0.73 | 55.3% | 99 | 55.3% | -0.29 | 3.65 | 2.80 | 4.50 | — |
| — | 9.60 | 12.30 | 10.95 | +0.70 | 55.2% | 100 | 55.2% | -0.31 | 3.95 | 3.30 | 4.60 | — |
| — | 8.90 | 11.70 | 10.30 | +0.68 | 55.0% | 101 | 55.0% | -0.33 | 4.22 | 2.95 | 5.50 | — |
| — | 8.30 | 11.00 | 9.65 | +0.66 | 54.9% | 102 | 54.9% | -0.36 | 4.30 | 3.50 | 5.10 | — |
| — | 8.60 | 10.50 | 9.55 | +0.63 | 54.8% | 103 | 54.8% | -0.38 | 5.25 | 4.60 | 5.90 | — |
| — | 7.20 | 9.90 | 8.55 | +0.61 | 54.7% | 104 | 54.7% | -0.40 | 5.35 | 3.90 | 6.80 | — |
| — | 6.60 | 9.50 | 8.05 | +0.59 | 54.6% | 105 | 54.6% | -0.43 | 5.90 | 5.30 | 6.50 | — |
| — | 6.90 | 9.00 | 7.95 | +0.56 | 54.5% | 106 | 54.5% | -0.45 | 6.65 | 5.50 | 7.80 | — |
| — | 5.60 | 7.80 | 6.70 | +0.54 | 54.4% | 107 | 54.4% | -0.47 | 6.95 | 6.20 | 7.70 | — |
| — | 5.20 | 8.00 | 6.60 | +0.51 | 54.3% | 108 | 54.3% | -0.50 | 7.00 | 6.20 | 7.80 | — |
| — | 4.70 | 7.40 | 6.05 | +0.49 | 54.2% | 109 | 54.2% | -0.52 | 7.80 | 7.00 | 8.60 | — |
| — | 5.10 | 7.10 | 6.10 | +0.46 | 54.1% | 110 | 54.1% | -0.54 | 8.70 | 7.80 | 9.60 | — |
| — | 4.70 | 5.80 | 5.25 | +0.44 | 54.1% | 111 | 54.1% | -0.57 | 9.70 | 8.60 | 10.80 | — |
| — | 3.60 | 6.40 | 5.00 | +0.42 | 54.1% | 112 | 54.1% | -0.59 | 9.80 | 8.90 | 10.70 | — |
| — | 3.20 | 6.10 | 4.65 | +0.40 | 54.1% | 113 | 54.1% | -0.61 | 10.85 | 9.90 | 11.80 | — |
| — | 2.90 | 5.70 | 4.30 | +0.37 | 54.1% | 114 | 54.1% | -0.63 | 11.35 | 10.30 | 12.40 | — |
| — | 3.00 | 4.40 | 3.70 | +0.35 | 54.1% | 115 | 54.1% | -0.65 | 12.00 | 11.30 | 12.70 | — |
| — | 3.00 | 4.30 | 3.65 | +0.33 | 54.1% | 116 | 54.1% | -0.67 | 12.65 | 11.40 | 13.90 | — |
| — | 2.80 | 3.90 | 3.35 | +0.31 | 54.2% | 117 | 54.2% | -0.69 | 13.60 | 12.60 | 14.60 | — |
| — | 2.80 | 3.60 | 3.20 | +0.29 | 54.3% | 118 | 54.3% | -0.71 | 14.15 | 13.30 | 15.00 | 0 |
| — | 2.60 | 3.30 | 2.95 | +0.28 | 54.4% | 119 | 54.4% | -0.73 | 14.75 | 13.40 | 16.10 | — |
| — | 1.80 | 4.10 | 2.95 | +0.26 | 54.5% | 120 | 54.5% | -0.75 | 15.60 | 14.30 | 16.90 | — |
| 1 | 1.75 | 2.90 | 2.33 | +0.24 | 54.6% | 121 | 54.6% | -0.76 | 16.40 | 15.10 | 17.70 | — |
| — | 0.95 | 3.90 | 2.42 | +0.23 | 54.7% | 122 | 54.7% | -0.78 | 17.35 | 16.00 | 18.70 | — |
| — | 0.75 | 3.70 | 2.23 | +0.21 | 54.9% | 123 | 54.9% | -0.79 | 17.90 | 16.50 | 19.30 | — |
| — | 1.10 | 2.25 | 1.68 | +0.19 | 55.2% | 125 | 55.2% | -0.82 | 19.70 | 18.40 | 21.00 | — |
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.