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 | |
| — | 15.80 | 19.55 | 17.68 | +0.96 | 53.6% | 90 | 53.6% | -0.04 | 0.27 | 0.03 | 0.50 | — |
| — | 13.00 | 16.30 | 14.65 | +0.93 | 52.7% | 93 | 52.7% | -0.07 | 0.34 | 0.21 | 0.47 | — |
| — | 12.85 | 15.30 | 14.07 | +0.92 | 52.4% | 94 | 52.4% | -0.08 | 0.53 | 0.13 | 0.92 | — |
| — | 11.95 | 14.50 | 13.22 | +0.90 | 52.1% | 95 | 52.1% | -0.10 | 0.55 | 0.39 | 0.70 | — |
| — | 11.05 | 13.65 | 12.35 | +0.88 | 51.9% | 96 | 51.9% | -0.12 | 0.65 | 0.27 | 1.02 | — |
| — | 10.20 | 12.70 | 11.45 | +0.86 | 51.6% | 97 | 51.6% | -0.14 | 0.79 | 0.46 | 1.12 | — |
| — | 9.35 | 11.95 | 10.65 | +0.84 | 51.4% | 98 | 51.4% | -0.16 | 0.95 | 0.84 | 1.07 | — |
| — | 8.55 | 11.10 | 9.82 | +0.81 | 51.2% | 99 | 51.2% | -0.19 | 1.03 | 0.80 | 1.26 | — |
| — | 8.80 | 10.35 | 9.57 | +0.79 | 51.0% | 100 | 51.0% | -0.21 | 1.40 | 1.02 | 1.78 | — |
| — | 7.05 | 9.50 | 8.28 | +0.76 | 50.9% | 101 | 50.9% | -0.24 | 1.39 | 0.77 | 2.01 | — |
| — | 6.85 | 8.80 | 7.83 | +0.73 | 50.7% | 102 | 50.7% | -0.27 | 1.85 | 0.75 | 2.95 | — |
| — | 5.65 | 8.15 | 6.90 | +0.69 | 50.6% | 103 | 50.6% | -0.31 | 2.25 | 1.95 | 2.54 | — |
| — | 5.00 | 7.55 | 6.28 | +0.66 | 50.4% | 104 | 50.4% | -0.34 | 2.71 | 1.97 | 3.45 | — |
| — | 3.90 | 6.50 | 5.20 | +0.62 | 50.3% | 105 | 50.3% | -0.38 | 2.79 | 2.03 | 3.55 | — |
| — | 3.80 | 6.55 | 5.17 | +0.58 | 50.2% | 106 | 50.2% | -0.42 | 3.35 | 3.05 | 3.65 | — |
| — | 3.95 | 5.25 | 4.60 | +0.55 | 50.2% | 107 | 50.2% | -0.45 | 4.20 | 3.65 | 4.75 | — |
| — | 3.90 | 4.55 | 4.22 | +0.51 | 50.1% | 108 | 50.1% | -0.50 | 4.35 | 3.90 | 4.80 | — |
| — | 2.91 | 4.40 | 3.65 | +0.47 | 50.1% | 109 | 50.1% | -0.53 | 4.85 | 3.45 | 6.25 | — |
| — | 3.00 | 3.50 | 3.25 | +0.44 | 50.0% | 110 | 50.0% | -0.57 | 5.62 | 4.40 | 6.85 | — |
| — | 2.08 | 4.10 | 3.09 | +0.40 | 50.0% | 111 | 50.0% | -0.60 | 6.40 | 5.70 | 7.10 | — |
| — | 2.15 | 2.86 | 2.50 | +0.36 | 50.0% | 112 | 50.0% | -0.64 | 6.78 | 5.50 | 8.05 | — |
| — | 1.85 | 2.82 | 2.33 | +0.33 | 50.0% | 113 | 50.0% | -0.67 | 7.85 | 7.15 | 8.55 | — |
| — | 1.25 | 2.92 | 2.08 | +0.30 | 50.0% | 114 | 50.0% | -0.71 | 8.15 | 6.90 | 9.40 | — |
| — | 1.07 | 2.20 | 1.64 | +0.27 | 50.1% | 115 | 50.1% | -0.73 | 9.30 | 8.45 | 10.15 | — |
| — | 1.15 | 1.55 | 1.35 | +0.24 | 50.1% | 116 | 50.1% | -0.76 | 10.10 | 9.20 | 11.00 | — |
| — | 0.55 | 2.29 | 1.42 | +0.21 | 50.2% | 117 | 50.2% | -0.79 | 10.75 | 9.65 | 11.85 | — |
| — | 0.62 | 2.01 | 1.31 | +0.19 | 50.2% | 118 | 50.2% | -0.81 | 11.70 | 10.00 | 13.40 | — |
| — | 0.53 | 1.71 | 1.12 | +0.17 | 50.3% | 119 | 50.3% | -0.84 | 12.65 | 11.80 | 13.50 | — |
| — | 0.69 | 1.01 | 0.85 | +0.15 | 50.4% | 120 | 50.4% | -0.86 | 13.28 | 12.15 | 14.40 | — |
| — | 0.16 | 1.35 | 0.76 | +0.13 | 50.5% | 121 | 50.5% | -0.88 | 14.10 | 12.90 | 15.30 | — |
| — | 0.09 | 1.37 | 0.73 | +0.11 | 50.6% | 122 | 50.6% | -0.89 | 14.90 | 13.60 | 16.20 | — |
| — | 0.03 | 0.91 | 0.47 | +0.10 | 50.8% | 123 | 50.8% | -0.91 | 16.00 | 15.00 | 17.00 | — |
| — | 0.02 | 0.59 | 0.30 | +0.09 | 50.9% | 124 | 50.9% | -0.92 | 17.50 | 16.20 | 18.80 | — |
| — | 0.15 | 0.92 | 0.54 | +0.08 | 51.0% | 125 | 51.0% | -0.93 | 18.38 | 17.00 | 19.75 | — |
| — | 0.01 | 0.80 | 0.41 | +0.06 | 51.2% | 126 | 51.2% | -0.94 | 19.12 | 17.55 | 20.70 | — |
| — | 0.11 | 0.82 | 0.47 | +0.06 | 51.3% | 127 | 51.3% | -0.95 | 20.32 | 19.00 | 21.65 | — |
| — | 0.10 | 0.41 | 0.26 | +0.05 | 51.5% | 128 | 51.5% | -0.96 | 20.55 | 19.20 | 21.90 | — |
| — | 0.05 | 1.35 | 0.70 | +0.04 | 51.7% | 129 | 51.7% | -0.97 | 22.15 | 20.70 | 23.60 | — |
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.