Spot 107.86
· 244 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 22.45 | 20.77 | +1.00 | 87.9% | 87.5 | 87.9% | -0.00 | — | — | 2.13 | — |
| — | 16.75 | 19.55 | 18.15 | +0.99 | 80.0% | 90 | 80.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.90 | 17.40 | 16.15 | +0.99 | 71.9% | 92.5 | 71.9% | -0.01 | — | — | 2.13 | — |
| — | 13.65 | 16.20 | 14.93 | +0.99 | 70.3% | 93 | 70.3% | -0.01 | — | — | 2.13 | — |
| — | 13.20 | 15.30 | 14.25 | +0.99 | 66.8% | 94 | 66.8% | -0.01 | — | — | 2.13 | — |
| — | 11.90 | 14.30 | 13.10 | +0.99 | 63.2% | 95 | 63.2% | -0.01 | — | — | 0.05 | — |
| — | 11.20 | 13.30 | 12.25 | +0.99 | 59.5% | 96 | 59.5% | -0.01 | — | — | 2.13 | — |
| — | 10.30 | 12.35 | 11.32 | +0.98 | 55.6% | 97 | 55.6% | -0.02 | — | — | 2.13 | — |
| — | 10.15 | 11.70 | 10.93 | +0.98 | 53.6% | 97.5 | 53.6% | -0.02 | — | — | 0.81 | — |
| — | 8.50 | 11.35 | 9.93 | +0.98 | 51.6% | 98 | 51.6% | -0.02 | — | — | 2.14 | — |
| — | 8.20 | 10.25 | 9.22 | +0.98 | 47.6% | 99 | 47.6% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 7.30 | 8.55 | 7.92 | +0.97 | 43.8% | 100 | 43.8% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 5.50 | 8.25 | 6.88 | +0.97 | 40.6% | 101 | 40.6% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 4.55 | 7.30 | 5.92 | +0.95 | 38.0% | 102 | 38.0% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 4.55 | 5.45 | 5.00 | +0.93 | 36.0% | 103 | 36.0% | -0.07 | 0.10 | 0.05 | 0.16 | — |
| — | 3.65 | 4.50 | 4.08 | +0.89 | 34.6% | 104 | 34.6% | -0.12 | 0.20 | 0.06 | 0.33 | — |
| — | 2.81 | 3.60 | 3.21 | +0.82 | 33.5% | 105 | 33.5% | -0.18 | 0.29 | 0.21 | 0.37 | — |
| — | 2.08 | 2.70 | 2.39 | +0.72 | 32.8% | 106 | 32.8% | -0.28 | 0.51 | 0.35 | 0.66 | — |
| — | 1.46 | 1.90 | 1.68 | +0.61 | 32.3% | 107 | 32.3% | -0.39 | 0.83 | 0.67 | 0.99 | — |
| — | 1.00 | 1.31 | 1.16 | +0.49 | 32.0% | 108 | 32.0% | -0.52 | 1.21 | 1.07 | 1.35 | — |
| — | 0.53 | 0.88 | 0.70 | +0.36 | 31.8% | 109 | 31.8% | -0.64 | 1.81 | 1.53 | 2.09 | — |
| — | 0.31 | 0.51 | 0.41 | +0.25 | 31.7% | 110 | 31.7% | -0.75 | 2.54 | 2.15 | 2.93 | — |
| — | 0.19 | 0.35 | 0.27 | +0.17 | 31.5% | 111 | 31.5% | -0.84 | 3.38 | 2.91 | 3.85 | — |
| — | 0.02 | 0.27 | 0.14 | +0.09 | 31.3% | 112 | 31.3% | -0.91 | 4.25 | 3.75 | 4.75 | — |
| — | 0.06 | 0.14 | 0.10 | +0.05 | 31.1% | 113 | 31.1% | -0.95 | 5.20 | 4.70 | 5.70 | — |
| — | — | 0.16 | — | +0.03 | 30.9% | 114 | 30.9% | -0.98 | 6.22 | 4.80 | 7.65 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 30.5% | 115 | 30.5% | -1.00 | 7.22 | 5.80 | 8.65 | — |
| — | — | 0.24 | — | +0.00 | 30.0% | 116 | 30.0% | -1.00 | 8.15 | 6.65 | 9.65 | — |
| — | — | 0.63 | — | +0.00 | 29.5% | 117 | 29.5% | -1.00 | 9.22 | 7.80 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 29.1% | 118 | 29.1% | -1.00 | 10.28 | 9.00 | 11.55 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 119 | 28.7% | -1.00 | 11.25 | 9.85 | 12.65 | — |
| — | — | 0.11 | — | +0.00 | 28.4% | 120 | 28.4% | -1.00 | 12.25 | 11.00 | 13.50 | — |
| — | — | 2.13 | — | +0.00 | 28.3% | 121 | 28.3% | -1.00 | 13.12 | 11.70 | 14.55 | — |
| — | — | 0.01 | — | +0.00 | 28.3% | 122 | 28.3% | -1.00 | 14.25 | 12.95 | 15.55 | — |
| — | — | 2.13 | — | +0.00 | 28.4% | 123 | 28.4% | -1.00 | 14.85 | 13.15 | 16.55 | — |
| — | — | 2.13 | — | +0.00 | 28.7% | 124 | 28.7% | -1.00 | 15.85 | 14.15 | 17.55 | — |
| — | — | 0.17 | — | +0.00 | 29.0% | 125 | 29.0% | -1.00 | 17.10 | 15.15 | 19.05 | — |
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.