Spot 107.16
· 134 contratti su 5 scadenze
· fonte ibkr
· catturata 12/09 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 12.05 | 10.72 | +0.94 | 25.0% | 97 | 25.0% | -0.06 | 0.19 | 0.06 | 0.32 | — |
| — | 8.50 | 11.10 | 9.80 | +0.92 | 24.6% | 98 | 24.6% | -0.08 | 0.32 | 0.22 | 0.42 | — |
| — | 7.55 | 10.15 | 8.85 | +0.90 | 24.2% | 99 | 24.2% | -0.10 | 0.35 | 0.23 | 0.48 | — |
| — | 5.90 | 8.60 | 7.25 | — | — | 100 | 23.8% | -0.13 | 0.49 | 0.42 | 0.56 | — |
| — | 5.75 | 7.65 | 6.70 | — | — | 101 | 23.5% | -0.16 | 0.58 | 0.51 | 0.66 | — |
| — | 5.90 | 7.55 | 6.72 | +0.80 | 23.2% | 102 | 23.2% | -0.20 | 0.79 | 0.69 | 0.88 | — |
| — | 5.10 | 5.85 | 5.47 | +0.76 | 22.9% | 103 | 22.9% | -0.24 | 0.96 | 0.83 | 1.10 | — |
| — | 4.40 | 5.10 | 4.75 | +0.71 | 22.7% | 104 | — | — | 1.21 | 1.01 | 1.41 | — |
| — | 3.75 | 4.35 | 4.05 | +0.66 | 22.5% | 105 | 22.5% | -0.35 | 1.55 | 1.50 | 1.60 | — |
| — | 3.35 | 3.50 | 3.42 | +0.60 | 22.3% | 106 | — | — | 1.98 | 1.74 | 2.21 | — |
| — | 2.71 | 3.10 | 2.90 | +0.54 | 22.2% | 107 | 22.2% | -0.47 | 2.37 | 2.07 | 2.66 | — |
| — | 2.26 | 2.46 | 2.36 | — | — | 108 | — | — | 2.98 | 2.77 | 3.20 | — |
| — | 1.78 | 2.14 | 1.96 | +0.42 | 22.0% | 109 | 22.0% | -0.59 | 3.45 | 3.10 | 3.80 | — |
| — | 1.50 | 1.59 | 1.54 | +0.36 | 22.0% | 110 | — | — | 4.08 | 3.65 | 4.50 | — |
| — | 1.18 | 1.28 | 1.23 | +0.31 | 22.0% | 111 | 22.0% | -0.70 | 4.78 | 4.30 | 5.25 | — |
| — | 0.91 | 1.04 | 0.97 | — | — | 112 | 22.0% | -0.76 | 5.53 | 5.00 | 6.05 | — |
| — | 0.60 | 0.94 | 0.77 | +0.21 | 22.0% | 113 | 22.0% | -0.80 | 6.45 | 6.00 | 6.90 | — |
| — | 0.54 | 0.70 | 0.62 | +0.18 | 22.1% | 114 | 22.1% | -0.85 | 7.20 | 5.90 | 8.50 | — |
| — | 0.34 | 0.50 | 0.42 | +0.14 | 22.2% | 115 | 22.2% | -0.88 | 7.95 | 6.40 | 9.50 | — |
| — | 0.30 | 0.53 | 0.41 | +0.12 | 22.3% | 116 | 22.3% | -0.91 | 9.05 | 7.80 | 10.30 | — |
| — | 0.15 | 0.44 | 0.29 | +0.09 | 22.5% | 117 | 22.5% | -0.94 | 10.00 | 8.75 | 11.25 | — |
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.