Spot 107.63
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.55 | 22.05 | 20.80 | +1.00 | 79.3% | 87.5 | 79.3% | +0.00 | — | — | 0.05 | — |
| — | 16.35 | 18.65 | 17.50 | +1.00 | 76.4% | 90 | 76.4% | -0.00 | — | — | 0.01 | — |
| — | 14.25 | 16.10 | 15.18 | +1.00 | 74.1% | 92.5 | 74.1% | -0.00 | — | — | 0.06 | — |
| — | 11.30 | 14.50 | 12.90 | +1.00 | 72.1% | 95 | 72.1% | -0.00 | — | — | 0.01 | — |
| — | 10.15 | 13.55 | 11.85 | +1.00 | 71.3% | 96 | 71.3% | -0.00 | — | — | 0.06 | — |
| — | 9.90 | 12.55 | 11.22 | +1.00 | 70.5% | 97 | 70.5% | -0.00 | — | — | 0.08 | — |
| — | 9.40 | 11.20 | 10.30 | +1.00 | 70.1% | 97.5 | 70.1% | -0.00 | — | — | 0.01 | — |
| — | 9.05 | 10.80 | 9.93 | +1.00 | 69.7% | 98 | 69.7% | -0.00 | — | — | 0.35 | — |
| — | 6.60 | 9.55 | 8.07 | +0.99 | 68.6% | 99 | 68.6% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 6.25 | 8.60 | 7.42 | +0.98 | 67.3% | 100 | 67.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.50 | 8.40 | 6.95 | +0.97 | 65.6% | 101 | 65.6% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 5.15 | 6.85 | 6.00 | +0.95 | 63.6% | 102 | 63.6% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 4.00 | 5.75 | 4.88 | +0.92 | 61.2% | 103 | 61.2% | -0.08 | 0.20 | 0.05 | 0.36 | — |
| — | 2.56 | 4.75 | 3.65 | +0.87 | 58.5% | 104 | 58.5% | -0.13 | 0.19 | 0.10 | 0.28 | — |
| — | 2.30 | 3.75 | 3.02 | +0.80 | 55.9% | 105 | 55.9% | -0.20 | 0.33 | 0.21 | 0.45 | — |
| — | 2.01 | 2.89 | 2.45 | +0.71 | 53.6% | 106 | 53.6% | -0.29 | 0.56 | 0.28 | 0.85 | — |
| — | 1.11 | 2.19 | 1.65 | +0.60 | 52.0% | 107 | 52.0% | -0.40 | 0.79 | 0.43 | 1.15 | — |
| — | 0.45 | 1.29 | 0.87 | +0.46 | 51.2% | 108 | 51.2% | -0.54 | 1.35 | 0.70 | 2.00 | — |
| — | 0.25 | 0.73 | 0.49 | +0.32 | 51.5% | 109 | 51.5% | -0.68 | 1.70 | 1.29 | 2.10 | — |
| — | 0.17 | 0.50 | 0.34 | +0.21 | 52.8% | 110 | 52.8% | -0.79 | 2.56 | 2.07 | 3.05 | — |
| — | — | 0.30 | — | +0.15 | 55.3% | 111 | 55.3% | -0.86 | 3.75 | 2.70 | 4.80 | — |
| — | — | 0.63 | — | +0.10 | 58.5% | 112 | 58.5% | -0.90 | 4.67 | 3.70 | 5.65 | — |
| — | 0.01 | 0.11 | 0.06 | +0.07 | 62.3% | 113 | 62.3% | -0.93 | 5.55 | 4.60 | 6.50 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 66.6% | 114 | 66.6% | -0.95 | 6.55 | 5.60 | 7.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 70.8% | 115 | 70.8% | -0.96 | 8.03 | 6.65 | 9.40 | — |
| — | — | 0.11 | — | +0.03 | 74.8% | 116 | 74.8% | -0.97 | 8.20 | 7.35 | 9.05 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 78.6% | 117 | 78.6% | -0.98 | 9.05 | 7.85 | 10.25 | — |
| 187 | — | 0.11 | — | +0.02 | 82.9% | 118 | 82.9% | -0.98 | 10.35 | 9.35 | 11.35 | 68 |
| 72 | — | 0.07 | — | +0.01 | 87.1% | 119 | 87.1% | -0.99 | 11.22 | 9.95 | 12.50 | 29 |
| 2,699 | — | 0.07 | — | +0.01 | 91.2% | 120 | 91.2% | -0.99 | 12.62 | 11.65 | 13.60 | — |
| — | — | 0.11 | — | +0.01 | 95.2% | 121 | 95.2% | -0.99 | 13.05 | 11.75 | 14.35 | — |
| — | — | 0.12 | — | +0.01 | 99.0% | 122 | 99.0% | -0.99 | 13.97 | 12.50 | 15.45 | — |
| — | — | 0.78 | — | +0.01 | 102.4% | 123 | 102.4% | -0.99 | 14.82 | 13.45 | 16.20 | — |
| — | — | 0.08 | — | +0.01 | 104.8% | 124 | 104.8% | -1.00 | 16.07 | 14.80 | 17.35 | — |
| — | — | 0.01 | — | +0.00 | 103.3% | 125 | 103.3% | -1.00 | 17.48 | 15.50 | 19.45 | — |
| — | — | 2.13 | — | +0.00 | 104.2% | 126 | 104.2% | -1.00 | 18.00 | 16.80 | 19.20 | — |
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.