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 | |
| — | 50.60 | 54.60 | 52.60 | +1.00 | 58.1% | 55 | 58.1% | -0.01 | — | — | 0.25 | — |
| — | 46.10 | 49.80 | 47.95 | +0.99 | 55.9% | 60 | 55.9% | -0.01 | — | — | 0.35 | — |
| — | 41.60 | 44.20 | 42.90 | +0.98 | 54.1% | 65 | 54.1% | -0.02 | — | — | 0.75 | — |
| — | 36.70 | 39.10 | 37.90 | +0.96 | 52.7% | 70 | 52.7% | -0.04 | 0.62 | 0.15 | 1.10 | — |
| — | 31.80 | 35.40 | 33.60 | +0.94 | 51.6% | 75 | 51.6% | -0.07 | 0.95 | 0.60 | 1.30 | — |
| — | 27.60 | 30.00 | 28.80 | +0.90 | 50.9% | 80 | 50.9% | -0.10 | 1.45 | 1.00 | 1.90 | — |
| — | 23.50 | 26.10 | 24.80 | +0.85 | 50.4% | 85 | 50.4% | -0.15 | 2.15 | 1.00 | 3.30 | — |
| — | 19.80 | 22.30 | 21.05 | +0.80 | 50.1% | 90 | 50.1% | -0.20 | 3.33 | 2.65 | 4.00 | — |
| — | 16.20 | 18.80 | 17.50 | +0.73 | 50.1% | 95 | 50.1% | -0.27 | 5.10 | 4.80 | 5.40 | — |
| — | 13.60 | 15.70 | 14.65 | +0.66 | 50.1% | 100 | 50.1% | -0.34 | 7.55 | 6.80 | 8.30 | — |
| — | 10.90 | 13.40 | 12.15 | +0.59 | 50.2% | 105 | 50.2% | -0.41 | 10.00 | 9.10 | 10.90 | — |
| — | 8.70 | 10.60 | 9.65 | — | — | 110 | 50.5% | -0.49 | 12.15 | 11.80 | 12.50 | — |
| — | 7.00 | 9.30 | 8.15 | +0.45 | 50.7% | 115 | — | — | 16.05 | 14.90 | 17.20 | — |
| — | 5.80 | 7.10 | 6.45 | — | — | 120 | 51.0% | -0.62 | 18.85 | 17.70 | 20.00 | — |
| — | 5.20 | 6.30 | 5.75 | +0.33 | 51.3% | 125 | — | — | 22.55 | 21.70 | 23.40 | — |
| — | 4.20 | 4.80 | 4.50 | — | — | 130 | 51.6% | -0.74 | 26.15 | 24.90 | 27.40 | — |
| — | 3.30 | 4.00 | 3.65 | +0.23 | 51.8% | 135 | 51.8% | -0.78 | 30.45 | 29.20 | 31.70 | — |
| — | 2.25 | 3.50 | 2.88 | +0.19 | 52.1% | 140 | 52.1% | -0.83 | 35.15 | 33.80 | 36.50 | — |
| — | 2.15 | 2.60 | 2.38 | +0.16 | 52.3% | 145 | 52.3% | -0.86 | 39.95 | 38.60 | 41.30 | — |
| — | 1.45 | 2.20 | 1.82 | — | — | 150 | — | — | 44.20 | 43.00 | 45.40 | — |
| — | 1.15 | 1.70 | 1.43 | — | — | 155 | — | — | 49.05 | 47.60 | 50.50 | — |
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.