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 | |
| — | 21.10 | 23.80 | 22.45 | +1.00 | 53.0% | 85 | 53.0% | -0.00 | — | — | 0.95 | — |
| — | 19.50 | 23.20 | 21.35 | +1.00 | 52.6% | 86 | 52.6% | -0.00 | — | — | 0.85 | — |
| — | 18.50 | 22.20 | 20.35 | +0.99 | 52.1% | 87 | 52.1% | -0.01 | — | — | 0.80 | — |
| — | 17.50 | 20.90 | 19.20 | +0.99 | 51.8% | 88 | 51.8% | -0.01 | — | — | 0.95 | — |
| — | 16.90 | 20.00 | 18.45 | +0.99 | 51.5% | 89 | 51.5% | -0.01 | — | — | 0.95 | — |
| — | 16.30 | 18.70 | 17.50 | +0.98 | 51.3% | 90 | 51.3% | -0.02 | — | — | 0.30 | — |
| — | 14.90 | 18.20 | 16.55 | +0.98 | 51.1% | 91 | 51.1% | -0.02 | — | — | 0.80 | — |
| — | 13.60 | 17.00 | 15.30 | +0.97 | 50.9% | 92 | 50.9% | -0.03 | — | — | 0.75 | — |
| — | 13.10 | 15.80 | 14.45 | +0.96 | 50.8% | 93 | 50.8% | -0.04 | 0.47 | 0.05 | 0.90 | — |
| — | 12.10 | 14.80 | 13.45 | +0.95 | 50.7% | 94 | 50.7% | -0.05 | — | — | 1.05 | — |
| — | 11.40 | 13.90 | 12.65 | +0.93 | 50.6% | 95 | 50.6% | -0.07 | 0.33 | 0.05 | 0.60 | — |
| — | 10.50 | 13.00 | 11.75 | +0.92 | 50.5% | 96 | 50.5% | -0.08 | 0.60 | 0.10 | 1.10 | — |
| — | 9.00 | 12.30 | 10.65 | +0.90 | 50.5% | 97 | 50.5% | -0.10 | 0.53 | 0.30 | 0.75 | — |
| — | 8.70 | 11.20 | 9.95 | +0.87 | 50.5% | 98 | 50.5% | -0.13 | — | — | 0.80 | — |
| — | 7.90 | 10.40 | 9.15 | +0.85 | 50.4% | 99 | 50.4% | -0.15 | 1.02 | 0.50 | 1.55 | — |
| — | 7.00 | 9.60 | 8.30 | +0.81 | 50.4% | 100 | 50.4% | -0.19 | 0.90 | 0.70 | 1.10 | — |
| — | 5.90 | 9.00 | 7.45 | +0.78 | 50.4% | 101 | 50.4% | -0.22 | 0.88 | 0.20 | 1.55 | — |
| — | 5.90 | 8.10 | 7.00 | +0.75 | 50.4% | 102 | 50.4% | -0.26 | 1.65 | 1.30 | 2.00 | — |
| — | 5.80 | 7.40 | 6.60 | +0.71 | 50.4% | 103 | 50.4% | -0.29 | 2.05 | 1.60 | 2.50 | — |
| — | 4.90 | 6.20 | 5.55 | +0.66 | 50.4% | 104 | 50.4% | -0.34 | 2.35 | 1.90 | 2.80 | — |
| — | 3.60 | 6.20 | 4.90 | +0.62 | 50.5% | 105 | 50.5% | -0.38 | 2.55 | 2.30 | 2.80 | — |
| — | 4.10 | 4.70 | 4.40 | +0.58 | 50.5% | 106 | 50.5% | -0.42 | 3.02 | 2.75 | 3.30 | — |
| — | 3.60 | 4.80 | 4.20 | +0.53 | 50.5% | 107 | 50.5% | -0.47 | 3.80 | 3.30 | 4.30 | — |
| — | 2.50 | 4.60 | 3.55 | +0.49 | 50.6% | 108 | 50.6% | -0.51 | 3.90 | 3.70 | 4.10 | — |
| — | 2.40 | 4.20 | 3.30 | +0.45 | 50.6% | 109 | 50.6% | -0.56 | 4.55 | 4.20 | 4.90 | — |
| — | 2.20 | 2.70 | 2.45 | +0.40 | 50.6% | 110 | 50.6% | -0.60 | 5.35 | 4.30 | 6.40 | — |
| — | 1.95 | 2.55 | 2.25 | +0.36 | 50.7% | 111 | 50.7% | -0.64 | 5.75 | 4.50 | 7.00 | — |
| — | 1.10 | 2.25 | 1.68 | +0.32 | 50.7% | 112 | 50.7% | -0.68 | 6.55 | 5.70 | 7.40 | — |
| — | 0.80 | 2.40 | 1.60 | +0.29 | 50.8% | 113 | 50.8% | -0.72 | 7.10 | 6.70 | 7.50 | — |
| — | 0.50 | 1.55 | 1.02 | +0.25 | 50.9% | 114 | 50.9% | -0.75 | 8.15 | 7.20 | 9.10 | — |
| — | 0.55 | 1.35 | 0.95 | +0.22 | 51.0% | 115 | 51.0% | -0.78 | 8.95 | 7.80 | 10.10 | — |
| — | 0.70 | 1.10 | 0.90 | +0.19 | 51.1% | 116 | 51.1% | -0.81 | 9.65 | 8.90 | 10.40 | — |
| — | 0.10 | 0.95 | 0.53 | +0.17 | 51.2% | 117 | 51.2% | -0.84 | 10.50 | 9.30 | 11.70 | — |
| — | 0.05 | 0.90 | 0.47 | +0.14 | 51.3% | 118 | 51.3% | -0.86 | 11.35 | 10.10 | 12.60 | — |
| — | — | 0.95 | — | +0.12 | 51.4% | 119 | 51.4% | -0.88 | 12.20 | 10.90 | 13.50 | — |
| — | 0.05 | 0.75 | 0.40 | +0.10 | 51.5% | 120 | 51.5% | -0.90 | 13.15 | 11.90 | 14.40 | — |
| — | — | 0.75 | — | +0.09 | 51.7% | 121 | 51.7% | -0.92 | 14.25 | 13.10 | 15.40 | — |
| — | — | 0.95 | — | +0.07 | 51.8% | 122 | 51.8% | -0.93 | 15.05 | 13.80 | 16.30 | — |
| — | — | 0.75 | — | +0.06 | 52.0% | 123 | 52.0% | -0.94 | 15.95 | 14.70 | 17.20 | — |
| — | — | 0.95 | — | +0.05 | 52.1% | 124 | 52.1% | -0.95 | 17.20 | 15.90 | 18.50 | — |
| — | — | 0.95 | — | +0.04 | 52.3% | 125 | 52.3% | -0.96 | 18.25 | 16.70 | 19.80 | — |
| — | — | 0.95 | — | +0.04 | 52.5% | 126 | 52.5% | -0.97 | 19.25 | 17.70 | 20.80 | — |
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.