Spot 107.56
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.05 | 21.45 | 19.75 | +1.00 | 48.8% | 87.5 | 48.8% | -0.00 | — | — | 0.03 | — |
| — | 15.55 | 18.75 | 17.15 | +1.00 | 47.0% | 90 | 47.0% | -0.00 | — | — | 0.10 | — |
| — | 13.95 | 16.05 | 15.00 | +0.99 | 45.4% | 92.5 | 45.4% | -0.01 | — | — | 0.08 | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | 11.60 | 14.70 | 13.15 | +0.99 | 44.4% | 94 | 44.4% | -0.01 | 0.06 | 0.02 | 0.10 | — |
| — | 10.65 | 14.30 | 12.47 | +0.98 | 43.8% | 95 | 43.8% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 9.70 | 12.55 | 11.12 | +0.97 | 43.2% | 96 | 43.2% | -0.03 | — | — | 0.13 | — |
| — | 8.70 | 12.50 | 10.60 | +0.96 | 42.6% | 97 | 42.6% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 8.95 | 11.35 | 10.15 | +0.96 | 42.3% | 97.5 | 42.3% | -0.04 | 0.14 | 0.02 | 0.25 | — |
| — | 8.50 | 11.00 | 9.75 | +0.95 | 42.1% | 98 | 42.1% | -0.05 | — | — | 0.34 | — |
| — | 7.55 | 10.00 | 8.78 | +0.93 | 41.6% | 99 | 41.6% | -0.07 | 0.20 | 0.01 | 0.39 | — |
| — | 6.55 | 9.15 | 7.85 | +0.91 | 41.1% | 100 | 41.1% | -0.09 | 0.24 | 0.20 | 0.28 | — |
| — | 5.15 | 8.85 | 7.00 | +0.88 | 40.7% | 101 | 40.7% | -0.12 | 0.34 | 0.20 | 0.49 | — |
| — | 4.90 | 7.40 | 6.15 | +0.84 | 40.4% | 102 | 40.4% | -0.17 | 0.56 | 0.38 | 0.74 | — |
| — | 4.05 | 5.85 | 4.95 | +0.80 | 40.1% | 103 | 40.1% | -0.20 | 0.67 | 0.57 | 0.77 | — |
| — | 3.85 | 5.00 | 4.42 | +0.74 | 39.9% | 104 | 39.9% | -0.26 | 0.88 | 0.70 | 1.05 | — |
| — | 3.25 | 4.25 | 3.75 | +0.68 | 39.7% | 105 | 39.7% | -0.32 | 1.20 | 1.04 | 1.35 | — |
| — | 1.95 | 3.40 | 2.67 | +0.61 | 39.6% | 106 | 39.6% | -0.39 | 1.56 | 1.42 | 1.70 | — |
| — | 2.37 | 2.88 | 2.62 | +0.55 | 39.6% | 107 | 39.6% | -0.45 | 2.06 | 1.81 | 2.31 | — |
| — | 1.94 | 2.37 | 2.15 | +0.48 | 39.6% | 108 | 39.6% | -0.52 | 2.55 | 2.30 | 2.80 | — |
| — | 1.56 | 1.88 | 1.72 | +0.41 | 39.7% | 109 | 39.7% | -0.59 | 3.14 | 2.83 | 3.45 | — |
| — | 1.18 | 1.68 | 1.43 | +0.35 | 39.8% | 110 | 39.8% | -0.65 | 3.70 | 3.45 | 3.95 | — |
| — | 0.89 | 1.18 | 1.03 | +0.29 | 40.0% | 111 | 40.0% | -0.71 | 4.60 | 4.10 | 5.10 | — |
| — | 0.56 | 0.92 | 0.74 | +0.25 | 40.2% | 112 | 40.2% | -0.76 | 4.85 | 3.95 | 5.75 | — |
| — | 0.40 | 0.77 | 0.58 | +0.20 | 40.5% | 113 | 40.5% | -0.80 | 6.10 | 4.85 | 7.35 | — |
| — | 0.20 | 0.53 | 0.36 | +0.16 | 40.8% | 114 | 40.8% | -0.84 | 6.85 | 5.65 | 8.05 | — |
| — | 0.21 | 0.40 | 0.30 | +0.12 | 41.2% | 115 | 41.2% | -0.88 | 7.85 | 7.35 | 8.35 | — |
| — | 0.16 | 0.38 | 0.27 | +0.10 | 41.6% | 116 | 41.6% | -0.90 | 8.72 | 7.55 | 9.90 | — |
| — | 0.06 | 0.28 | 0.17 | +0.08 | 42.1% | 117 | 42.1% | -0.93 | 10.03 | 9.15 | 10.90 | — |
| — | 0.03 | 0.53 | 0.28 | +0.06 | 42.6% | 118 | 42.6% | -0.94 | 10.88 | 9.90 | 11.85 | — |
| — | — | 0.16 | — | +0.05 | 43.1% | 119 | 43.1% | -0.96 | 11.57 | 9.60 | 13.55 | — |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 43.6% | 120 | 43.6% | -0.97 | 12.53 | 11.80 | 13.25 | — |
| — | — | 0.35 | — | +0.03 | 44.2% | 121 | 44.2% | -0.98 | 14.03 | 12.55 | 15.50 | — |
| — | — | 0.29 | — | +0.02 | 44.8% | 122 | 44.8% | -0.98 | 14.62 | 13.50 | 15.75 | — |
| — | — | 0.39 | — | +0.02 | 45.6% | 123 | 45.6% | -0.99 | 15.78 | 14.05 | 17.50 | — |
| — | — | 0.65 | — | +0.01 | 46.5% | 124 | 46.5% | -0.99 | 16.77 | 15.05 | 18.50 | — |
| — | — | 0.57 | — | +0.01 | 47.4% | 125 | 47.4% | -1.00 | 17.90 | 16.30 | 19.50 | — |
| — | — | 0.44 | — | +0.01 | 48.5% | 126 | 48.5% | -1.00 | 18.85 | 17.95 | 19.75 | — |
| — | — | 0.96 | — | +0.01 | 49.7% | 127 | 49.7% | -1.00 | 20.25 | 19.00 | 21.50 | — |
| — | — | 1.15 | — | +0.01 | 51.0% | 128 | 51.0% | -1.00 | 20.85 | 19.20 | 22.50 | — |
| — | — | 0.95 | — | +0.01 | 52.3% | 129 | 52.3% | -1.00 | 21.70 | 19.90 | 23.50 | — |
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.