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 | |
| — | 8.80 | 11.80 | 10.30 | +0.97 | 33.0% | 97 | 33.0% | -0.03 | 0.21 | 0.05 | 0.38 | — |
| — | 8.45 | 10.90 | 9.68 | +0.96 | 32.3% | 98 | 32.3% | -0.04 | 0.28 | 0.05 | 0.52 | — |
| — | 7.50 | 10.05 | 8.78 | +0.94 | 31.7% | 99 | 31.7% | -0.06 | 0.23 | 0.06 | 0.39 | — |
| — | 6.55 | 9.10 | 7.83 | +0.92 | 31.1% | 100 | 31.1% | -0.08 | 0.17 | 0.06 | 0.28 | — |
| — | 5.65 | 8.20 | 6.92 | +0.89 | 30.6% | 101 | 30.6% | -0.11 | 0.34 | 0.26 | 0.41 | — |
| — | 5.40 | 6.85 | 6.12 | +0.86 | 30.1% | 102 | 30.1% | -0.14 | 0.36 | 0.13 | 0.60 | — |
| — | 3.15 | 7.00 | 5.08 | +0.81 | 29.6% | 103 | 29.6% | -0.19 | 0.62 | 0.46 | 0.78 | — |
| — | 3.05 | 5.65 | 4.35 | +0.76 | 29.2% | 104 | 29.2% | -0.24 | 0.87 | 0.62 | 1.12 | — |
| — | 2.37 | 4.90 | 3.63 | +0.70 | 28.8% | 105 | 28.8% | -0.30 | 1.07 | 0.89 | 1.25 | — |
| — | 1.72 | 3.90 | 2.81 | +0.63 | 28.4% | 106 | 28.4% | -0.37 | 1.48 | 1.19 | 1.76 | — |
| — | 1.65 | 3.00 | 2.33 | +0.56 | 28.1% | 107 | 28.1% | -0.44 | 2.04 | 1.30 | 2.77 | — |
| — | 1.78 | 2.23 | 2.00 | +0.48 | 27.9% | 108 | 27.9% | -0.52 | 2.90 | 1.99 | 3.80 | — |
| — | 1.20 | 1.54 | 1.37 | +0.41 | 27.7% | 109 | 27.7% | -0.60 | 2.82 | 1.54 | 4.10 | — |
| — | 0.70 | 1.20 | 0.95 | +0.33 | 27.6% | 110 | 27.6% | -0.67 | 3.37 | 2.18 | 4.55 | — |
| — | 0.67 | 0.99 | 0.83 | +0.27 | 27.5% | 111 | 27.5% | -0.74 | 4.00 | 2.89 | 5.10 | — |
| — | 0.22 | 0.72 | 0.47 | +0.21 | 27.6% | 112 | 27.6% | -0.80 | 5.05 | 4.10 | 6.00 | — |
| — | 0.01 | 0.95 | 0.48 | +0.16 | 27.8% | 113 | 27.8% | -0.85 | 6.03 | 4.95 | 7.10 | — |
| — | — | 0.99 | — | +0.12 | 28.1% | 114 | 28.1% | -0.89 | 6.92 | 5.85 | 8.00 | — |
| — | 0.11 | 0.23 | 0.17 | +0.09 | 28.5% | 115 | 28.5% | -0.92 | 7.62 | 6.35 | 8.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.07 | 29.0% | 116 | 29.0% | -0.94 | 8.57 | 6.60 | 10.55 | — |
| — | — | 2.22 | — | +0.06 | 29.6% | 117 | 29.6% | -0.96 | 9.20 | 7.55 | 10.85 | — |
| — | — | 2.20 | — | +0.04 | 30.4% | 118 | 30.4% | -0.97 | 10.20 | 8.55 | 11.85 | — |
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.