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 | |
| — | 30.80 | 33.45 | 32.12 | — | — | 77.5 | — | — | 0.97 | 0.64 | 1.31 | — |
| — | 28.40 | 31.55 | 29.98 | — | — | 80 | — | — | 1.22 | 0.92 | 1.52 | — |
| — | 26.25 | 29.10 | 27.68 | — | — | 82.5 | — | — | 1.68 | 1.31 | 2.05 | — |
| — | 23.45 | 26.15 | 24.80 | +0.87 | 47.8% | 85 | — | — | 1.97 | 1.44 | 2.50 | — |
| — | 21.55 | 25.00 | 23.27 | — | — | 87.5 | — | — | 2.58 | 2.19 | 2.97 | — |
| — | 20.40 | 23.10 | 21.75 | +0.81 | 46.8% | 90 | 46.8% | -0.19 | 2.98 | 2.82 | 3.15 | — |
| — | 18.10 | 21.25 | 19.68 | +0.78 | 46.4% | 92.5 | 46.4% | -0.22 | 4.10 | 3.35 | 4.85 | — |
| — | 16.75 | 18.70 | 17.73 | +0.75 | 46.1% | 95 | 46.1% | -0.25 | 4.65 | 3.85 | 5.45 | — |
| — | 15.10 | 17.80 | 16.45 | +0.72 | 45.8% | 97.5 | 45.8% | -0.29 | 5.15 | 4.95 | 5.35 | — |
| — | 13.50 | 15.45 | 14.47 | +0.68 | 45.5% | 100 | 45.5% | -0.32 | 5.95 | 5.60 | 6.30 | — |
| — | 10.75 | 12.40 | 11.57 | +0.60 | 45.1% | 105 | 45.1% | -0.40 | 8.22 | 8.00 | 8.45 | — |
| — | 8.70 | 10.00 | 9.35 | +0.53 | 44.8% | 110 | 44.8% | -0.48 | 11.07 | 9.55 | 12.60 | — |
| — | 6.75 | 8.00 | 7.38 | +0.45 | 44.6% | 115 | 44.6% | -0.56 | 13.60 | 13.00 | 14.20 | — |
| — | 5.20 | 6.25 | 5.72 | +0.38 | 44.5% | 120 | 44.5% | -0.63 | 16.77 | 15.15 | 18.40 | — |
| — | 3.85 | 4.90 | 4.38 | +0.31 | 44.5% | 125 | 44.5% | -0.70 | 21.00 | 19.30 | 22.70 | — |
| — | 2.92 | 3.65 | 3.29 | +0.25 | 44.5% | 130 | 44.5% | -0.77 | 24.60 | 23.30 | 25.90 | — |
| — | 2.18 | 2.70 | 2.44 | +0.21 | 44.5% | 135 | 44.5% | -0.82 | 29.27 | 27.60 | 30.95 | — |
| — | 1.45 | 2.19 | 1.82 | +0.16 | 44.6% | 140 | 44.6% | -0.86 | 33.73 | 32.10 | 35.35 | — |
| — | 0.99 | 1.65 | 1.32 | +0.13 | 44.7% | 145 | 44.7% | -0.90 | 38.23 | 36.75 | 39.70 | — |
| — | 0.70 | 1.28 | 0.99 | +0.10 | 44.8% | 150 | 44.8% | -0.94 | 43.02 | 41.30 | 44.75 | — |
| — | 0.46 | 1.03 | 0.74 | +0.08 | 45.0% | 155 | 45.0% | -0.96 | 48.05 | 46.45 | 49.65 | — |
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.