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 | |
| — | 18.10 | 21.15 | 19.62 | +1.00 | 54.0% | 87.5 | 54.0% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 15.60 | 19.45 | 17.52 | +0.99 | 53.2% | 90 | 53.2% | -0.01 | — | — | 0.10 | — |
| — | 13.20 | 16.40 | 14.80 | +0.98 | 52.6% | 92.5 | 52.6% | -0.02 | — | — | 0.23 | — |
| — | 11.75 | 15.00 | 13.38 | +0.96 | 52.3% | 94 | 52.3% | -0.04 | 0.14 | 0.02 | 0.27 | — |
| — | 10.80 | 14.05 | 12.43 | +0.95 | 52.2% | 95 | 52.2% | -0.05 | 0.22 | 0.13 | 0.31 | — |
| — | 9.85 | 13.50 | 11.68 | +0.93 | 52.0% | 96 | 52.0% | -0.07 | 0.32 | 0.01 | 0.62 | — |
| — | 9.25 | 12.05 | 10.65 | +0.92 | 51.9% | 97 | 51.9% | -0.08 | 0.45 | 0.11 | 0.78 | — |
| — | 9.40 | 11.35 | 10.38 | +0.91 | 51.8% | 97.5 | 51.8% | -0.09 | 0.40 | 0.19 | 0.60 | — |
| — | 8.85 | 11.40 | 10.12 | +0.89 | 51.7% | 98 | 51.7% | -0.10 | 0.45 | 0.12 | 0.78 | — |
| — | 7.40 | 10.40 | 8.90 | +0.87 | 51.6% | 99 | 51.6% | -0.13 | 0.55 | 0.30 | 0.79 | — |
| — | 7.50 | 9.95 | 8.72 | +0.84 | 51.4% | 100 | 51.4% | -0.16 | 0.80 | 0.72 | 0.87 | — |
| — | 5.90 | 8.70 | 7.30 | +0.81 | 51.2% | 101 | 51.2% | -0.20 | 0.89 | 0.50 | 1.27 | — |
| — | 6.20 | 7.10 | 6.65 | +0.77 | 51.1% | 102 | 51.1% | -0.23 | 0.94 | 0.55 | 1.34 | — |
| — | 4.70 | 7.30 | 6.00 | +0.73 | 50.9% | 103 | 50.9% | -0.27 | 1.33 | 1.02 | 1.64 | — |
| — | 4.45 | 6.65 | 5.55 | +0.68 | 50.7% | 104 | 50.7% | -0.31 | 1.23 | 0.34 | 2.12 | — |
| — | 3.55 | 5.00 | 4.28 | +0.64 | 50.6% | 105 | 50.6% | -0.36 | 2.06 | 1.81 | 2.31 | — |
| — | 3.80 | 4.45 | 4.12 | +0.59 | 50.4% | 106 | 50.4% | -0.41 | 2.08 | 1.57 | 2.60 | — |
| — | 2.13 | 3.90 | 3.02 | +0.54 | 50.3% | 107 | 50.3% | -0.46 | 2.93 | 2.36 | 3.50 | — |
| — | 2.65 | 3.80 | 3.23 | +0.49 | 50.1% | 108 | 50.1% | -0.51 | 3.33 | 2.61 | 4.05 | — |
| — | 2.10 | 2.80 | 2.45 | +0.44 | 50.1% | 109 | 50.1% | -0.56 | 4.03 | 3.25 | 4.80 | — |
| — | 1.83 | 2.19 | 2.01 | +0.39 | 50.0% | 110 | 50.0% | -0.61 | 4.70 | 4.25 | 5.15 | — |
| — | 1.55 | 2.49 | 2.02 | +0.35 | 50.0% | 111 | 50.0% | -0.65 | 5.35 | 4.80 | 5.90 | — |
| — | 0.97 | 2.11 | 1.54 | +0.30 | 49.9% | 112 | 49.9% | -0.70 | 5.97 | 4.55 | 7.40 | — |
| — | 0.69 | 1.63 | 1.16 | +0.26 | 49.9% | 113 | 49.9% | -0.74 | 6.95 | 5.35 | 8.55 | — |
| — | 0.62 | 1.17 | 0.90 | +0.23 | 50.0% | 114 | 50.0% | -0.78 | 8.22 | 7.05 | 9.40 | — |
| — | 0.62 | 0.87 | 0.74 | +0.19 | 50.1% | 115 | 50.1% | -0.81 | 8.32 | 7.65 | 9.00 | — |
| — | 0.26 | 0.78 | 0.52 | +0.16 | 50.2% | 116 | 50.2% | -0.84 | 9.47 | 8.30 | 10.65 | — |
| — | 0.25 | 0.62 | 0.43 | +0.14 | 50.3% | 117 | 50.3% | -0.87 | 9.68 | 8.50 | 10.85 | — |
| — | 0.32 | 0.52 | 0.42 | +0.11 | 50.5% | 118 | 50.5% | -0.89 | 11.18 | 10.35 | 12.00 | — |
| — | 0.14 | 0.48 | 0.31 | +0.09 | 50.7% | 119 | 50.7% | -0.91 | 11.95 | 10.15 | 13.75 | — |
| — | 0.19 | 0.34 | 0.27 | +0.08 | 51.0% | 120 | 51.0% | -0.93 | 13.25 | 11.90 | 14.60 | — |
| — | 0.06 | 0.47 | 0.27 | +0.06 | 51.4% | 121 | 51.4% | -0.94 | 13.97 | 12.50 | 15.45 | — |
| — | 0.05 | 0.47 | 0.26 | +0.05 | 51.8% | 122 | 51.8% | -0.95 | 14.95 | 14.00 | 15.90 | — |
| — | — | 1.50 | — | +0.04 | 52.3% | 123 | 52.3% | -0.96 | 16.20 | 14.80 | 17.60 | — |
| — | 0.01 | 0.55 | 0.28 | +0.04 | 52.9% | 124 | 52.9% | -0.97 | 17.15 | 15.75 | 18.55 | — |
| — | — | 0.95 | — | +0.03 | 53.5% | 125 | 53.5% | -0.98 | 18.20 | 17.10 | 19.30 | — |
| — | 0.04 | 0.78 | 0.41 | +0.03 | 54.2% | 126 | 54.2% | -0.98 | 18.80 | 17.05 | 20.55 | — |
| — | — | 2.17 | — | +0.02 | 55.0% | 127 | 55.0% | -0.98 | 20.32 | 19.10 | 21.55 | — |
| — | — | 2.16 | — | +0.02 | 55.9% | 128 | 55.9% | -0.99 | 20.93 | 19.30 | 22.55 | — |
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.