Spot 107.39
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.65 | 20.50 | 18.57 | +0.89 | 55.1% | 90 | 55.1% | -0.11 | 1.03 | 0.65 | 1.42 | — |
| — | 12.50 | 16.30 | 14.40 | +0.82 | 53.5% | 95 | 53.5% | -0.18 | 1.55 | 1.01 | 2.09 | — |
| — | 11.70 | 15.40 | 13.55 | +0.80 | 53.2% | 96 | 53.2% | -0.20 | 1.91 | 0.76 | 3.05 | — |
| — | 10.95 | 14.70 | 12.82 | +0.78 | 52.9% | 97 | 52.9% | -0.22 | 2.25 | 1.73 | 2.77 | — |
| — | 10.15 | 14.00 | 12.07 | +0.76 | 52.7% | 98 | 52.7% | -0.24 | 2.46 | 1.92 | 2.99 | — |
| — | 9.95 | 13.35 | 11.65 | +0.74 | 52.5% | 99 | 52.5% | -0.26 | 2.60 | 1.36 | 3.85 | — |
| — | 9.55 | 12.60 | 11.07 | +0.72 | 52.3% | 100 | 52.3% | -0.28 | 2.96 | 2.23 | 3.70 | — |
| — | 8.60 | 11.15 | 9.88 | +0.70 | 52.1% | 101 | 52.1% | -0.30 | 3.54 | 2.63 | 4.45 | — |
| — | 8.05 | 10.90 | 9.47 | +0.67 | 51.9% | 102 | 51.9% | -0.33 | 3.94 | 2.84 | 5.05 | — |
| — | 6.75 | 10.25 | 8.50 | +0.65 | 51.7% | 103 | 51.7% | -0.35 | 3.90 | 2.91 | 4.90 | — |
| 0 | 7.65 | 9.30 | 8.47 | +0.62 | 51.6% | 104 | 51.6% | -0.38 | 4.04 | 2.82 | 5.25 | 1 |
| 1 | 6.85 | 8.30 | 7.58 | +0.60 | 51.4% | 105 | 51.4% | -0.40 | 4.70 | 4.40 | 5.00 | — |
| — | 6.55 | 8.30 | 7.42 | +0.57 | 51.3% | 106 | 51.3% | -0.43 | 4.90 | 3.90 | 5.90 | — |
| — | 6.10 | 6.55 | 6.33 | +0.55 | 51.2% | 107 | 51.2% | -0.45 | 5.92 | 5.30 | 6.55 | — |
| — | 5.65 | 6.70 | 6.17 | +0.52 | 51.1% | 108 | 51.1% | -0.48 | 6.28 | 4.95 | 7.60 | — |
| — | 5.05 | 6.65 | 5.85 | +0.50 | 51.0% | 109 | 51.0% | -0.51 | 6.95 | 5.40 | 8.50 | — |
| — | 4.65 | 5.85 | 5.25 | +0.47 | 51.0% | 110 | 51.0% | -0.53 | 7.62 | 6.95 | 8.30 | — |
| — | 4.35 | 6.55 | 5.45 | +0.45 | 50.9% | 111 | 53.9% | -0.56 | 8.38 | 7.35 | 9.40 | — |
| — | 3.90 | 5.15 | 4.53 | +0.42 | 50.8% | 112 | 50.8% | -0.58 | 8.85 | 7.75 | 9.95 | — |
| — | 2.65 | 5.55 | 4.10 | +0.40 | 50.8% | 113 | 50.8% | -0.61 | 9.55 | 7.85 | 11.25 | — |
| — | 2.66 | 5.20 | 3.93 | +0.37 | 50.8% | 114 | 50.8% | -0.63 | 10.43 | 9.30 | 11.55 | — |
| — | 2.79 | 4.90 | 3.85 | — | — | 115 | 50.8% | -0.65 | 10.75 | 9.60 | 11.90 | — |
| — | 2.56 | 4.60 | 3.58 | +0.33 | 50.7% | 116 | 50.7% | -0.68 | 11.55 | 10.40 | 12.70 | — |
| — | 2.13 | 3.70 | 2.92 | +0.31 | 50.7% | 117 | — | — | 12.00 | 10.60 | 13.40 | — |
| — | 1.73 | 4.00 | 2.87 | — | — | 118 | 50.7% | -0.72 | 12.95 | 11.20 | 14.70 | — |
| — | 1.62 | 3.30 | 2.46 | — | — | 119 | — | — | 14.22 | 13.00 | 15.45 | — |
| — | 1.49 | 3.35 | 2.42 | +0.25 | 50.8% | 120 | — | — | 14.45 | 12.70 | 16.20 | — |
| — | 1.22 | 2.72 | 1.97 | — | — | 121 | — | — | 15.82 | 14.60 | 17.05 | — |
| — | 1.39 | 2.63 | 2.01 | — | — | 122 | — | — | 16.25 | 14.65 | 17.85 | — |
| — | 1.19 | 1.91 | 1.55 | — | — | 123 | — | — | 17.10 | 15.50 | 18.70 | — |
| — | 0.75 | 2.37 | 1.56 | — | — | 124 | — | — | 17.80 | 16.05 | 19.55 | — |
| — | 0.71 | 1.92 | 1.31 | — | — | 125 | — | — | 18.52 | 16.65 | 20.40 | — |
| — | 0.51 | 1.97 | 1.24 | +0.16 | 51.0% | 126 | — | — | 19.57 | 17.85 | 21.30 | — |
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.