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 | |
| — | 16.45 | 19.55 | 18.00 | +1.00 | 38.6% | 90 | 38.6% | -0.00 | — | — | 2.17 | — |
| — | 13.50 | 16.55 | 15.03 | +0.99 | 35.7% | 93 | 35.7% | -0.01 | — | — | 2.17 | — |
| — | 12.50 | 15.50 | 14.00 | +0.99 | 34.8% | 94 | 34.8% | -0.01 | — | — | 2.18 | — |
| — | 11.55 | 14.60 | 13.07 | +0.99 | 33.9% | 95 | 33.9% | -0.01 | 0.07 | 0.01 | 0.14 | — |
| — | 10.80 | 14.05 | 12.43 | +0.99 | 33.0% | 96 | 33.0% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 9.80 | 12.65 | 11.22 | +0.98 | 32.2% | 97 | 32.2% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 8.80 | 11.50 | 10.15 | +0.97 | 31.3% | 98 | 31.3% | -0.03 | 0.11 | 0.01 | 0.21 | — |
| — | 8.35 | 10.65 | 9.50 | +0.96 | 30.6% | 99 | 30.6% | -0.04 | 0.12 | 0.01 | 0.23 | — |
| — | 7.60 | 8.60 | 8.10 | — | — | 100 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 6.65 | 7.65 | 7.15 | +0.92 | 29.1% | 101 | 29.1% | -0.08 | 0.22 | 0.09 | 0.35 | — |
| — | 5.80 | 6.75 | 6.28 | +0.89 | 28.4% | 102 | 28.4% | -0.11 | 0.28 | 0.08 | 0.48 | — |
| — | 4.85 | 5.85 | 5.35 | +0.85 | 27.8% | 103 | — | — | 0.33 | 0.18 | 0.48 | — |
| — | 4.05 | 4.95 | 4.50 | +0.80 | 27.3% | 104 | 27.3% | -0.20 | 0.49 | 0.35 | 0.64 | — |
| — | 3.30 | 4.10 | 3.70 | +0.74 | 26.8% | 105 | 26.8% | -0.26 | 0.74 | 0.67 | 0.82 | — |
| — | 2.65 | 3.35 | 3.00 | +0.67 | 26.3% | 106 | 26.3% | -0.33 | 1.01 | 0.93 | 1.10 | — |
| — | 2.08 | 2.63 | 2.35 | +0.59 | 25.9% | 107 | 25.9% | -0.41 | 1.37 | 1.26 | 1.48 | — |
| — | 1.67 | 1.99 | 1.83 | +0.51 | 25.6% | 108 | 25.6% | -0.50 | 1.85 | 1.75 | 1.95 | — |
| — | 1.24 | 1.58 | 1.41 | +0.42 | 25.3% | 109 | 25.3% | -0.58 | 2.40 | 2.11 | 2.70 | — |
| — | 0.84 | 1.06 | 0.95 | +0.34 | 25.2% | 110 | 25.2% | -0.68 | 3.02 | 2.59 | 3.45 | — |
| — | 0.60 | 0.76 | 0.68 | +0.26 | 25.1% | 111 | 25.1% | -0.75 | 3.75 | 3.35 | 4.15 | — |
| — | 0.31 | 0.59 | 0.45 | +0.20 | 25.0% | 112 | 25.0% | -0.81 | 4.55 | 4.00 | 5.10 | — |
| — | 0.15 | 0.44 | 0.29 | +0.14 | 25.1% | 113 | 25.1% | -0.87 | 5.38 | 4.80 | 5.95 | — |
| — | 0.09 | 0.41 | 0.25 | +0.10 | 25.3% | 114 | 25.3% | -0.91 | 6.25 | 5.70 | 6.80 | — |
| — | 0.06 | 0.33 | 0.20 | +0.07 | 25.5% | 115 | 25.5% | -0.94 | 7.22 | 6.65 | 7.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 25.9% | 116 | 25.9% | -0.97 | 8.20 | 7.60 | 8.80 | — |
| — | 0.01 | 0.21 | 0.11 | +0.03 | 26.3% | 117 | 26.3% | -0.98 | 9.15 | 7.55 | 10.75 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 26.9% | 118 | 26.9% | -0.99 | 10.12 | 8.15 | 12.10 | — |
| — | — | 0.50 | — | +0.02 | 27.5% | 119 | 27.5% | -1.00 | 11.22 | 9.70 | 12.75 | — |
| — | — | 2.02 | — | +0.01 | 28.3% | 120 | 28.3% | -1.00 | 12.15 | 10.55 | 13.75 | — |
| — | — | 2.14 | — | +0.01 | 29.2% | 121 | 29.2% | -1.00 | 13.12 | 11.50 | 14.75 | — |
| — | — | 2.14 | — | +0.01 | 30.2% | 122 | 30.2% | -1.00 | 14.15 | 12.65 | 15.65 | — |
| — | — | 2.13 | — | +0.01 | 31.4% | 123 | 31.4% | -1.00 | 15.18 | 13.55 | 16.80 | — |
| — | — | 2.13 | — | +0.01 | 32.6% | 124 | 32.6% | -1.00 | 16.18 | 14.55 | 17.80 | — |
| — | — | 2.13 | — | +0.00 | 34.0% | 125 | 34.0% | -1.00 | 17.18 | 15.55 | 18.80 | — |
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.