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 | |
| — | 21.00 | 23.70 | 22.35 | +1.00 | 53.1% | 85 | 53.1% | +0.00 | — | — | 0.30 | — |
| — | 20.00 | 23.10 | 21.55 | +1.00 | 52.9% | 86 | 52.9% | -0.00 | — | — | 1.15 | — |
| — | 18.40 | 21.80 | 20.10 | +1.00 | 52.7% | 87 | 52.7% | -0.00 | — | — | 0.75 | — |
| — | 17.40 | 20.90 | 19.15 | +1.00 | 52.6% | 88 | 52.6% | -0.00 | — | — | 0.75 | — |
| — | 16.40 | 19.80 | 18.10 | +1.00 | 52.5% | 89 | 52.5% | -0.00 | — | — | 0.75 | — |
| — | 15.70 | 19.00 | 17.35 | +1.00 | 52.5% | 90 | 52.5% | -0.00 | — | — | 0.75 | — |
| — | 14.40 | 18.10 | 16.25 | +1.00 | 52.5% | 91 | 52.5% | -0.00 | — | — | 0.75 | — |
| — | 13.40 | 17.00 | 15.20 | +1.00 | 52.5% | 92 | 52.5% | -0.00 | — | — | 0.35 | — |
| — | 12.40 | 16.00 | 14.20 | +1.00 | 52.5% | 93 | 52.5% | -0.00 | — | — | 0.60 | — |
| — | 11.80 | 14.90 | 13.35 | +1.00 | 52.7% | 94 | 52.7% | -0.00 | — | — | 0.70 | — |
| — | 11.10 | 13.60 | 12.35 | +0.99 | 52.7% | 95 | 52.7% | -0.01 | — | — | 0.30 | — |
| — | 9.90 | 12.50 | 11.20 | +0.99 | 52.8% | 96 | 52.8% | -0.01 | — | — | 0.75 | — |
| — | 8.50 | 11.80 | 10.15 | +0.98 | 52.8% | 97 | 52.8% | -0.02 | — | — | 0.15 | — |
| — | 8.10 | 10.80 | 9.45 | +0.97 | 52.9% | 98 | 52.9% | -0.03 | — | — | 0.75 | — |
| — | 7.40 | 9.70 | 8.55 | +0.96 | 53.0% | 99 | 53.0% | -0.04 | — | — | 0.45 | — |
| — | 6.40 | 8.90 | 7.65 | +0.93 | 53.1% | 100 | 53.1% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 4.90 | 7.70 | 6.30 | +0.90 | 53.2% | 101 | 53.2% | -0.10 | 0.25 | 0.05 | 0.45 | — |
| — | 4.60 | 6.50 | 5.55 | +0.86 | 53.4% | 102 | 53.4% | -0.14 | 0.47 | 0.35 | 0.60 | — |
| — | 3.90 | 5.60 | 4.75 | +0.81 | 53.6% | 103 | 53.6% | -0.19 | 0.62 | 0.45 | 0.80 | — |
| — | 3.70 | 5.10 | 4.40 | +0.75 | 53.8% | 104 | 53.8% | -0.25 | 0.82 | 0.10 | 1.55 | — |
| — | 3.20 | 4.90 | 4.05 | +0.68 | 54.1% | 105 | 54.1% | -0.32 | 1.23 | 1.00 | 1.45 | — |
| — | 2.65 | 3.30 | 2.98 | +0.61 | 54.4% | 106 | 54.4% | -0.39 | 1.68 | 0.85 | 2.50 | — |
| — | 2.10 | 2.95 | 2.52 | +0.53 | 54.7% | 107 | 54.7% | -0.47 | 2.05 | 1.35 | 2.75 | — |
| — | 1.60 | 3.10 | 2.35 | +0.46 | 55.1% | 108 | 55.1% | -0.54 | 2.58 | 1.95 | 3.20 | — |
| — | 0.65 | 2.30 | 1.48 | +0.39 | 55.5% | 109 | 55.5% | -0.61 | 3.00 | 2.60 | 3.40 | — |
| — | 0.80 | 1.45 | 1.12 | +0.32 | 56.0% | 110 | 56.0% | -0.68 | 3.85 | 3.20 | 4.50 | — |
| — | 0.55 | 1.05 | 0.80 | +0.26 | 56.6% | 111 | 56.6% | -0.74 | 4.60 | 3.80 | 5.40 | — |
| — | 0.50 | 1.00 | 0.75 | +0.21 | 57.2% | 112 | 57.2% | -0.79 | 5.35 | 4.60 | 6.10 | — |
| — | 0.40 | 1.15 | 0.78 | +0.17 | 57.8% | 113 | 57.8% | -0.83 | 6.45 | 5.40 | 7.50 | — |
| — | — | 0.75 | — | +0.13 | 58.5% | 114 | 58.5% | -0.87 | 7.15 | 6.20 | 8.10 | — |
| — | 0.10 | 0.70 | 0.40 | +0.10 | 59.2% | 115 | 59.2% | -0.90 | 8.50 | 7.20 | 9.80 | — |
| — | 0.15 | 0.35 | 0.25 | +0.08 | 59.8% | 116 | 59.8% | -0.92 | 9.00 | 7.70 | 10.30 | — |
| — | — | 0.75 | — | +0.06 | 60.4% | 117 | 60.4% | -0.94 | 10.05 | 8.30 | 11.80 | — |
| — | — | 0.40 | — | +0.04 | 60.9% | 118 | 60.9% | -0.96 | 10.90 | 9.30 | 12.50 | — |
| — | — | 0.75 | — | +0.03 | 61.2% | 119 | 61.2% | -0.97 | 11.75 | 10.40 | 13.10 | — |
| — | 0.05 | 0.15 | 0.10 | +0.02 | 61.5% | 120 | 61.5% | -0.98 | 12.80 | 11.50 | 14.10 | — |
| — | — | 0.75 | — | +0.02 | 61.6% | 121 | 61.6% | -0.99 | 14.10 | 12.50 | 15.70 | — |
| — | — | 0.75 | — | +0.01 | 61.5% | 122 | 61.5% | -0.99 | 15.05 | 13.40 | 16.70 | — |
| — | — | 0.75 | — | +0.01 | 61.4% | 123 | 61.4% | -1.00 | 16.10 | 14.50 | 17.70 | — |
| — | — | 0.05 | — | +0.00 | 60.9% | 125 | 60.9% | -1.00 | 18.05 | 16.40 | 19.70 | — |
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.