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 | |
| — | 27.45 | 30.30 | 28.88 | +0.97 | 35.0% | 80 | 35.0% | -0.03 | 0.40 | 0.20 | 0.59 | — |
| — | 24.90 | 28.00 | 26.45 | +0.96 | 33.8% | 82.5 | 33.8% | -0.04 | 0.38 | 0.21 | 0.55 | — |
| — | 22.60 | 25.35 | 23.98 | +0.94 | 32.7% | 85 | 32.7% | -0.06 | 0.61 | 0.40 | 0.82 | — |
| — | 20.15 | 23.50 | 21.82 | +0.92 | 31.7% | 87.5 | 31.7% | -0.08 | 0.65 | 0.34 | 0.96 | — |
| — | 17.45 | 20.95 | 19.20 | +0.90 | 30.9% | 90 | 30.9% | -0.10 | 0.88 | 0.53 | 1.22 | — |
| — | 15.80 | 19.30 | 17.55 | +0.87 | 30.1% | 92.5 | 30.1% | -0.13 | 1.17 | 0.98 | 1.35 | — |
| — | 14.55 | 17.20 | 15.88 | +0.84 | 29.4% | 95 | 29.4% | -0.16 | 1.50 | 1.37 | 1.63 | — |
| — | 12.30 | 14.00 | 13.15 | +0.80 | 28.8% | 97.5 | 28.8% | -0.21 | 2.01 | 1.96 | 2.06 | — |
| — | 10.40 | 12.35 | 11.38 | +0.75 | 28.3% | 100 | 28.3% | -0.26 | 2.65 | 2.57 | 2.72 | — |
| — | 7.35 | 8.60 | 7.97 | +0.63 | 27.5% | 105 | 27.5% | -0.38 | 4.22 | 3.90 | 4.55 | — |
| — | 5.20 | 5.55 | 5.38 | — | — | 110 | 26.9% | -0.51 | 6.67 | 6.55 | 6.80 | — |
| — | 3.25 | 3.50 | 3.38 | — | — | 115 | — | — | 9.82 | 9.15 | 10.50 | — |
| — | 1.96 | 2.12 | 2.04 | +0.25 | 26.5% | 120 | 26.5% | -0.77 | 13.38 | 12.60 | 14.15 | — |
| — | 1.08 | 1.30 | 1.19 | +0.17 | 26.6% | 125 | 26.6% | -0.87 | 17.30 | 15.65 | 18.95 | — |
| — | 0.62 | 0.85 | 0.73 | +0.11 | 26.9% | 130 | 26.9% | -0.94 | 22.25 | 20.35 | 24.15 | — |
| — | 0.18 | 0.70 | 0.44 | +0.07 | 27.2% | 135 | 27.2% | -0.99 | 27.15 | 25.15 | 29.15 | — |
| — | 0.12 | 0.31 | 0.21 | +0.04 | 27.7% | 140 | 27.7% | -1.00 | 31.98 | 30.15 | 33.80 | — |
| — | 0.06 | 0.20 | 0.13 | +0.03 | 28.2% | 145 | 28.2% | -1.00 | 37.12 | 35.15 | 39.10 | — |
| — | — | 0.40 | — | +0.02 | 28.7% | 150 | 28.7% | -1.00 | 41.77 | 40.15 | 43.40 | — |
| — | — | 1.24 | — | +0.01 | 29.2% | 155 | 29.2% | -1.00 | 47.12 | 45.15 | 49.10 | — |
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.