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 | |
| — | 15.50 | 18.80 | 17.15 | — | — | 90 | — | — | — | — | 0.25 | — |
| — | 14.50 | 17.30 | 15.90 | — | — | 91 | 91.1% | -0.00 | — | — | 2.13 | — |
| — | 13.65 | 16.30 | 14.97 | +1.00 | 96.2% | 92 | 96.2% | -0.00 | — | — | 0.07 | — |
| — | 12.55 | 16.35 | 14.45 | +1.00 | 100.0% | 93 | 100.0% | -0.00 | — | — | 0.06 | — |
| — | 11.55 | 14.45 | 13.00 | +0.99 | 101.8% | 94 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 11.25 | 13.25 | 12.25 | +0.99 | 101.6% | 95 | 101.6% | -0.01 | — | — | 0.28 | — |
| — | 9.55 | 12.40 | 10.97 | +0.99 | 99.5% | 96 | 99.5% | -0.01 | — | — | 0.29 | — |
| — | 8.55 | 12.05 | 10.30 | — | — | 97 | 96.2% | -0.02 | — | — | 0.29 | — |
| — | 7.60 | 10.85 | 9.22 | +0.97 | 92.5% | 98 | 92.5% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 6.90 | 10.40 | 8.65 | +0.96 | 88.9% | 99 | 88.9% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 5.65 | 8.90 | 7.28 | +0.95 | 86.0% | 100 | 86.0% | -0.05 | 0.12 | 0.09 | 0.15 | — |
| — | 4.75 | 7.85 | 6.30 | — | — | 101 | 83.9% | -0.08 | 0.17 | 0.01 | 0.34 | — |
| — | 4.50 | 7.10 | 5.80 | +0.89 | 82.7% | 102 | 82.7% | -0.11 | 0.33 | 0.08 | 0.57 | — |
| — | 3.15 | 6.20 | 4.67 | +0.84 | 82.0% | 103 | — | — | 0.44 | 0.29 | 0.59 | — |
| — | 2.26 | 5.00 | 3.63 | +0.78 | 81.8% | 104 | — | — | 0.68 | 0.42 | 0.93 | — |
| — | 1.92 | 3.90 | 2.91 | +0.71 | 81.9% | 105 | 81.9% | -0.29 | 1.05 | 0.52 | 1.58 | — |
| — | 2.25 | 2.99 | 2.62 | +0.63 | 82.1% | 106 | 82.1% | -0.37 | 1.36 | 0.63 | 2.09 | — |
| — | 1.90 | 2.25 | 2.08 | — | — | 107 | 82.3% | -0.46 | 1.68 | 1.50 | 1.85 | — |
| — | 0.94 | 1.90 | 1.42 | +0.46 | 82.6% | 108 | 82.6% | -0.54 | 2.54 | 1.68 | 3.40 | — |
| — | 0.74 | 1.40 | 1.07 | +0.37 | 82.8% | 109 | 82.8% | -0.62 | 2.83 | 2.36 | 3.30 | — |
| — | 0.61 | 1.10 | 0.85 | +0.30 | 83.0% | 110 | 83.0% | -0.70 | 3.85 | 2.75 | 4.95 | — |
| — | 0.24 | 1.00 | 0.62 | +0.23 | 83.1% | 111 | 83.1% | -0.77 | 4.22 | 3.30 | 5.15 | — |
| — | 0.15 | 0.92 | 0.54 | +0.18 | 83.2% | 112 | 83.2% | -0.83 | 4.85 | 3.70 | 6.00 | — |
| — | 0.16 | 0.60 | 0.38 | +0.13 | 83.6% | 113 | 83.6% | -0.87 | 5.97 | 5.20 | 6.75 | — |
| — | 0.02 | 0.38 | 0.20 | +0.09 | 84.6% | 114 | 84.6% | -0.91 | 7.05 | 5.45 | 8.65 | — |
| — | 0.05 | 0.15 | 0.10 | +0.07 | 86.6% | 115 | 86.6% | -0.93 | 7.92 | 7.10 | 8.75 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 89.4% | 116 | 89.4% | -0.95 | 8.80 | 7.50 | 10.10 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 92.8% | 117 | 92.8% | -0.96 | 9.85 | 8.15 | 11.55 | — |
| — | 0.04 | 0.69 | 0.36 | +0.03 | 96.4% | 118 | 96.4% | -0.97 | 11.12 | 10.00 | 12.25 | — |
| — | — | 2.16 | — | +0.03 | 99.7% | 119 | 99.7% | -0.98 | 12.25 | 10.95 | 13.55 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 102.2% | 120 | 102.2% | -0.98 | 12.62 | 11.25 | 14.00 | — |
| — | — | 0.15 | — | +0.01 | 103.7% | 121 | 103.7% | -0.99 | 14.32 | 13.10 | 15.55 | — |
| — | 0.02 | 0.30 | 0.16 | +0.01 | 104.1% | 122 | 104.1% | -0.99 | 14.80 | 13.05 | 16.55 | — |
| — | 0.01 | 0.28 | 0.14 | +0.01 | 103.5% | 123 | 103.5% | -0.99 | 16.00 | 14.45 | 17.55 | — |
| — | — | 0.02 | — | +0.00 | 101.9% | 124 | 101.9% | -1.00 | 17.18 | 15.80 | 18.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 99.6% | 125 | 99.6% | -1.00 | 18.07 | 16.60 | 19.55 | — |
| — | — | 0.29 | — | +0.00 | 96.8% | 126 | 96.8% | -1.00 | 19.18 | 17.80 | 20.55 | — |
| — | — | 2.13 | — | +0.00 | 93.8% | 127 | 93.8% | -1.00 | 20.18 | 18.80 | 21.55 | — |
| — | — | 2.13 | — | +0.00 | 90.7% | 128 | 90.7% | -1.00 | 21.23 | 20.00 | 22.45 | — |
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.