Spot 107.50
· 148 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 01:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 12.70 | 11.32 | +0.90 | 29.7% | 97 | 29.7% | -0.10 | — | — | 2.56 | — |
| — | 9.05 | 10.75 | 9.90 | +0.88 | 29.3% | 98 | 29.3% | -0.12 | — | — | 1.35 | — |
| — | 7.60 | 10.95 | 9.28 | +0.85 | 28.8% | 99 | 28.8% | -0.15 | 0.69 | 0.27 | 1.12 | — |
| — | 7.35 | 9.55 | 8.45 | +0.83 | 28.4% | 100 | 28.4% | -0.17 | 1.03 | 0.36 | 1.70 | — |
| — | 6.75 | 9.25 | 8.00 | +0.80 | 28.1% | 101 | 28.1% | -0.20 | 1.04 | 0.25 | 1.83 | — |
| — | 5.75 | 8.50 | 7.12 | +0.77 | 27.7% | 102 | 27.7% | -0.23 | 0.97 | 0.14 | 1.80 | — |
| — | 5.05 | 8.35 | 6.70 | +0.73 | 27.5% | 103 | 27.5% | -0.27 | 1.00 | 0.15 | 1.86 | — |
| — | 3.75 | 7.05 | 5.40 | +0.69 | 27.2% | 104 | 27.2% | -0.31 | 1.91 | 0.77 | 3.05 | — |
| — | 3.65 | 7.05 | 5.35 | +0.65 | 27.0% | 105 | — | — | 1.95 | 1.26 | 2.64 | — |
| — | 3.10 | 5.85 | 4.47 | — | — | 106 | — | — | 2.60 | 1.25 | 3.95 | — |
| — | 2.52 | 5.25 | 3.88 | +0.56 | 26.7% | 107 | — | — | 3.00 | 2.56 | 3.45 | — |
| — | 2.65 | 3.85 | 3.25 | +0.51 | 26.6% | 108 | 26.6% | -0.49 | 3.47 | 2.14 | 4.80 | — |
| — | 1.86 | 3.55 | 2.71 | +0.46 | 26.6% | 109 | 26.6% | -0.54 | 3.63 | 2.87 | 4.40 | — |
| — | 1.63 | 3.00 | 2.31 | +0.42 | 26.6% | 110 | 26.6% | -0.59 | 4.92 | 3.25 | 6.60 | — |
| — | 1.61 | 2.15 | 1.88 | +0.37 | 26.6% | 111 | 26.6% | -0.63 | 5.65 | 4.10 | 7.20 | — |
| — | 0.44 | 2.69 | 1.56 | +0.33 | 26.6% | 112 | 26.6% | -0.68 | 6.22 | 4.55 | 7.90 | — |
| — | 0.75 | 1.85 | 1.30 | +0.29 | 26.7% | 113 | 26.7% | -0.72 | 6.25 | 4.55 | 7.95 | — |
| — | 0.32 | 1.64 | 0.98 | +0.26 | 26.9% | 114 | 26.9% | -0.76 | 7.38 | 6.05 | 8.70 | — |
| — | 0.65 | 1.10 | 0.88 | +0.22 | 27.0% | 115 | 27.0% | -0.79 | 8.18 | 6.20 | 10.15 | — |
| — | 0.68 | 1.01 | 0.84 | +0.20 | 27.2% | 116 | 27.2% | -0.82 | 9.10 | 7.20 | 11.00 | — |
| — | — | 2.19 | — | +0.17 | 27.5% | 117 | 27.5% | -0.85 | 9.88 | 7.90 | 11.85 | — |
| — | 0.37 | 0.87 | 0.62 | +0.15 | 27.7% | 118 | 27.7% | -0.87 | 10.78 | 9.45 | 12.10 | — |
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.