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 | |
| — | 17.05 | 19.70 | 18.38 | +0.99 | 49.4% | 90 | 49.4% | -0.01 | — | — | 0.23 | — |
| — | 15.25 | 17.65 | 16.45 | +0.99 | 47.8% | 92 | 47.8% | -0.01 | — | — | 0.75 | — |
| — | 14.05 | 16.70 | 15.38 | +0.98 | 47.1% | 93 | 47.1% | -0.02 | — | — | 0.68 | — |
| — | 13.20 | 15.70 | 14.45 | +0.98 | 46.5% | 94 | 46.5% | -0.02 | — | — | 0.69 | — |
| — | 11.55 | 14.00 | 12.78 | +0.97 | 45.9% | 95 | 45.9% | -0.03 | — | — | 0.34 | — |
| — | 11.50 | 13.05 | 12.28 | +0.96 | 45.3% | 96 | 45.3% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 10.05 | 12.10 | 11.07 | +0.95 | 44.8% | 97 | 44.8% | -0.05 | — | — | 0.25 | — |
| — | 9.35 | 11.20 | 10.28 | +0.93 | 44.4% | 98 | 44.4% | -0.07 | — | — | 0.56 | — |
| — | 7.85 | 10.30 | 9.07 | +0.91 | 44.0% | 99 | 44.0% | -0.09 | 0.26 | 0.11 | 0.41 | — |
| — | 7.55 | 9.40 | 8.47 | +0.88 | 43.6% | 100 | 43.6% | -0.12 | 0.40 | 0.13 | 0.66 | — |
| — | 6.40 | 8.25 | 7.33 | +0.85 | 43.4% | 101 | 43.4% | -0.15 | — | — | 1.27 | — |
| — | 5.80 | 7.70 | 6.75 | +0.81 | 43.2% | 102 | 43.2% | -0.19 | 0.64 | 0.27 | 1.01 | — |
| — | 5.35 | 6.15 | 5.75 | +0.77 | 43.0% | 103 | 43.0% | -0.23 | 0.96 | 0.42 | 1.51 | — |
| — | 4.55 | 5.90 | 5.22 | +0.72 | 42.9% | 104 | 42.9% | -0.28 | 1.68 | 0.52 | 2.84 | — |
| — | 4.00 | 4.85 | 4.42 | +0.67 | 42.8% | 105 | 42.8% | -0.33 | 1.79 | 1.27 | 2.32 | — |
| — | 2.38 | 5.40 | 3.89 | — | — | 106 | — | — | 1.75 | 1.52 | 1.97 | — |
| — | 2.27 | 3.65 | 2.96 | +0.55 | 42.8% | 107 | — | — | 2.09 | 0.43 | 3.75 | — |
| — | 2.21 | 2.83 | 2.52 | — | — | 108 | 42.9% | -0.51 | 2.65 | 1.56 | 3.75 | — |
| — | 1.87 | 2.40 | 2.13 | +0.44 | 43.0% | 109 | 43.0% | -0.56 | 3.41 | 2.72 | 4.10 | — |
| — | 1.38 | 2.05 | 1.72 | +0.38 | 43.1% | 110 | 43.1% | -0.62 | 4.35 | 3.65 | 5.05 | — |
| — | 1.35 | 1.55 | 1.45 | +0.33 | 43.3% | 111 | 43.3% | -0.67 | 4.34 | 2.73 | 5.95 | — |
| — | — | 1.57 | — | +0.28 | 43.5% | 112 | 43.5% | -0.72 | 5.42 | 4.20 | 6.65 | — |
| — | 0.70 | 1.10 | 0.90 | +0.24 | 43.8% | 113 | 43.8% | -0.76 | 6.22 | 5.50 | 6.95 | — |
| — | 0.54 | 0.94 | 0.74 | +0.20 | 44.1% | 114 | 44.1% | -0.80 | 6.90 | 6.25 | 7.55 | — |
| — | 0.38 | 0.70 | 0.54 | +0.17 | 44.4% | 115 | 44.4% | -0.84 | 8.25 | 6.85 | 9.65 | — |
| — | — | 0.64 | — | +0.14 | 44.7% | 116 | 44.7% | -0.87 | 8.97 | 7.85 | 10.10 | — |
| — | 0.10 | 0.56 | 0.33 | +0.11 | 45.1% | 117 | 45.1% | -0.89 | 9.50 | 8.45 | 10.55 | — |
| — | — | 0.39 | — | +0.09 | 45.5% | 118 | 45.5% | -0.91 | 10.40 | 9.35 | 11.45 | — |
| — | 0.13 | 0.33 | 0.23 | +0.08 | 45.9% | 119 | 45.9% | -0.93 | 11.20 | 10.30 | 12.10 | — |
| — | 0.08 | 0.29 | 0.18 | +0.06 | 46.4% | 120 | 46.4% | -0.94 | 12.38 | 11.40 | 13.35 | — |
| — | 0.02 | 0.32 | 0.17 | +0.05 | 46.9% | 121 | 46.9% | -0.96 | 13.35 | 12.55 | 14.15 | — |
| — | — | 0.24 | — | +0.04 | 47.4% | 122 | 47.4% | -0.97 | 14.18 | 13.35 | 15.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 47.9% | 123 | 47.9% | -0.97 | 14.78 | 13.80 | 15.75 | — |
| — | — | 0.35 | — | +0.03 | 48.5% | 124 | 48.5% | -0.98 | 16.25 | 14.80 | 17.70 | 1 |
| 148 | — | 0.57 | — | +0.02 | 49.0% | 125 | 49.0% | -0.99 | 17.05 | 15.80 | 18.30 | — |
| — | — | 1.23 | — | +0.02 | 49.6% | 126 | 49.6% | -0.99 | 17.70 | 16.60 | 18.80 | — |
| — | — | 1.16 | — | +0.01 | 50.2% | 127 | 50.2% | -0.99 | 18.73 | 17.40 | 20.05 | — |
| — | — | 1.07 | — | +0.01 | 50.8% | 128 | 50.8% | -1.00 | 20.43 | 18.65 | 22.20 | — |
| — | — | 0.64 | — | +0.01 | 51.4% | 129 | 51.4% | -1.00 | 21.00 | 19.80 | 22.20 | — |
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.