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 | |
| — | 16.35 | 20.30 | 18.32 | +0.90 | 53.7% | 90 | 53.7% | -0.10 | 0.70 | 0.03 | 1.38 | — |
| — | 12.05 | 16.00 | 14.03 | +0.84 | 50.7% | 95 | 50.7% | -0.16 | 1.39 | 0.67 | 2.10 | 18 |
| 0 | 11.25 | 15.15 | 13.20 | +0.82 | 50.3% | 96 | 50.3% | -0.18 | 1.58 | 0.31 | 2.86 | 2 |
| 0 | 10.45 | 14.40 | 12.43 | +0.80 | 49.8% | 97 | 49.8% | -0.20 | 1.69 | 0.81 | 2.56 | 3 |
| 0 | 9.85 | 13.70 | 11.78 | +0.78 | 49.4% | 98 | 49.4% | -0.22 | 1.54 | 0.74 | 2.35 | 12 |
| 0 | 9.15 | 12.95 | 11.05 | +0.76 | 49.0% | 99 | 49.0% | -0.24 | 2.33 | 1.57 | 3.10 | 20 |
| 0 | 8.20 | 12.25 | 10.22 | +0.74 | 48.6% | 100 | 48.6% | -0.26 | 2.68 | 2.16 | 3.20 | — |
| — | 7.60 | 11.45 | 9.53 | +0.71 | 48.3% | 101 | 48.3% | -0.29 | 3.03 | 1.96 | 4.10 | — |
| — | 7.55 | 9.60 | 8.57 | +0.69 | 48.0% | 102 | 48.0% | -0.31 | 3.50 | 2.45 | 4.55 | — |
| — | 6.90 | 9.75 | 8.32 | +0.66 | 47.8% | 103 | 47.8% | -0.34 | 3.71 | 2.02 | 5.40 | — |
| — | 7.10 | 9.10 | 8.10 | +0.64 | 47.6% | 104 | 47.6% | -0.37 | 4.34 | 2.89 | 5.80 | — |
| — | 5.75 | 8.45 | 7.10 | +0.61 | 47.4% | 105 | 47.4% | -0.39 | 4.47 | 3.80 | 5.15 | — |
| — | 6.25 | 7.85 | 7.05 | +0.58 | 47.3% | 106 | 47.3% | -0.42 | 4.15 | 3.35 | 4.95 | — |
| — | 4.60 | 7.40 | 6.00 | +0.55 | 47.2% | 107 | 47.2% | -0.45 | 5.65 | 4.20 | 7.10 | — |
| — | 4.70 | 5.75 | 5.22 | +0.52 | 47.1% | 108 | 47.1% | -0.48 | 5.65 | 4.25 | 7.05 | — |
| — | 4.45 | 6.45 | 5.45 | +0.50 | 47.0% | 109 | 47.0% | -0.51 | 6.50 | 4.80 | 8.20 | — |
| — | 3.15 | 6.10 | 4.62 | +0.46 | 47.0% | 110 | 47.0% | -0.54 | 6.92 | 5.55 | 8.30 | — |
| — | 2.88 | 5.55 | 4.21 | +0.44 | 47.1% | 111 | 47.1% | -0.56 | 7.38 | 5.95 | 8.80 | — |
| — | 2.80 | 5.30 | 4.05 | +0.41 | 47.1% | 112 | 47.1% | -0.59 | 8.00 | 6.65 | 9.35 | — |
| — | 2.64 | 4.95 | 3.79 | +0.39 | 47.2% | 113 | 47.2% | -0.62 | 8.60 | 7.15 | 10.05 | — |
| — | 1.71 | 4.00 | 2.85 | +0.36 | 47.3% | 114 | 47.3% | -0.64 | 9.65 | 8.00 | 11.30 | — |
| — | 1.39 | 3.70 | 2.54 | +0.34 | 47.4% | 115 | 47.4% | -0.67 | 10.47 | 8.95 | 12.00 | — |
| — | 2.05 | 4.00 | 3.02 | +0.31 | 47.6% | 116 | 47.6% | -0.69 | 10.93 | 9.40 | 12.45 | — |
| — | 1.14 | 3.85 | 2.50 | +0.29 | 47.7% | 117 | 47.7% | -0.71 | 11.57 | 9.70 | 13.45 | — |
| — | 1.25 | 3.70 | 2.48 | +0.27 | 47.9% | 118 | 47.9% | -0.73 | 12.22 | 10.25 | 14.20 | — |
| 1 | 1.19 | 3.45 | 2.32 | +0.25 | 48.1% | 119 | 48.1% | -0.75 | 13.40 | 11.80 | 15.00 | 0 |
| 14 | 1.07 | 3.10 | 2.08 | +0.23 | 48.3% | 120 | 48.3% | -0.77 | 13.78 | 11.75 | 15.80 | 5 |
| 21 | 0.89 | 3.30 | 2.10 | +0.22 | 48.6% | 121 | 48.6% | -0.79 | 15.30 | 14.00 | 16.60 | 0 |
| 7 | 0.94 | 2.73 | 1.83 | +0.20 | 48.8% | 122 | 48.8% | -0.81 | 15.72 | 14.00 | 17.45 | — |
| — | 0.60 | 1.65 | 1.12 | +0.18 | 49.1% | 123 | 49.1% | -0.82 | 16.50 | 15.20 | 17.80 | — |
| — | 0.52 | 1.53 | 1.02 | +0.17 | 49.4% | 124 | 49.4% | -0.84 | 17.65 | 16.10 | 19.20 | — |
| — | 0.45 | 2.08 | 1.26 | +0.16 | 49.6% | 125 | 49.6% | -0.85 | 18.55 | 17.00 | 20.10 | — |
| — | 0.29 | 2.79 | 1.54 | +0.15 | 49.9% | 126 | 49.9% | -0.86 | 19.07 | 17.15 | 21.00 | — |
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.