Spot 107.47
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.25 | 19.45 | 17.85 | +1.00 | 39.8% | 90 | 39.8% | -0.00 | — | — | 0.01 | — |
| — | 14.80 | 16.85 | 15.82 | +1.00 | 38.5% | 91 | 38.5% | -0.00 | — | — | 0.27 | — |
| — | 13.85 | 15.90 | 14.88 | +1.00 | 37.3% | 92 | 37.3% | -0.00 | — | — | 0.31 | — |
| — | 12.55 | 16.25 | 14.40 | +1.00 | 36.2% | 93 | 36.2% | -0.00 | — | — | 0.17 | — |
| — | 12.15 | 15.30 | 13.72 | +1.00 | 35.3% | 94 | 35.3% | -0.00 | — | — | 0.17 | — |
| — | 11.70 | 12.90 | 12.30 | +1.00 | 34.5% | 95 | 34.5% | -0.00 | — | — | 0.04 | — |
| — | 10.20 | 11.95 | 11.07 | +1.00 | 33.9% | 96 | 33.9% | -0.00 | — | — | 0.14 | — |
| — | 9.20 | 11.75 | 10.47 | +1.00 | 33.6% | 97 | 33.6% | -0.00 | — | — | 0.10 | — |
| — | 9.10 | 9.95 | 9.53 | +1.00 | 33.4% | 98 | 33.4% | -0.00 | — | — | 0.11 | — |
| — | 7.55 | 8.80 | 8.18 | +0.99 | 33.1% | 99 | 33.1% | -0.01 | — | — | 0.03 | — |
| — | 7.25 | 8.75 | 8.00 | +0.98 | 32.3% | 100 | 32.3% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.55 | 8.55 | 7.05 | +0.97 | 30.7% | 101 | 30.7% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.25 | 5.75 | 5.00 | +0.96 | 28.7% | 102 | 28.7% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 3.25 | 5.80 | 4.53 | +0.94 | 27.2% | 103 | 27.2% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 3.25 | 3.75 | 3.50 | +0.89 | 26.0% | 104 | 26.0% | -0.11 | 0.15 | 0.14 | 0.17 | — |
| — | 2.46 | 2.88 | 2.67 | +0.82 | 25.0% | 105 | 25.0% | -0.18 | 0.28 | 0.27 | 0.29 | — |
| — | 1.95 | 2.10 | 2.02 | +0.71 | 24.4% | 106 | 24.4% | -0.29 | 0.53 | 0.49 | 0.56 | — |
| — | 1.35 | 1.42 | 1.39 | +0.58 | 24.1% | 107 | 24.1% | -0.42 | 0.85 | 0.83 | 0.88 | — |
| — | 0.84 | 0.90 | 0.87 | +0.43 | 24.1% | 108 | 24.1% | -0.57 | 1.36 | 1.31 | 1.42 | — |
| — | 0.51 | 0.52 | 0.52 | +0.30 | 24.1% | 109 | 24.1% | -0.71 | 2.00 | 1.94 | 2.06 | — |
| — | 0.27 | 0.29 | 0.28 | +0.19 | 24.3% | 110 | 24.3% | -0.82 | 2.77 | 2.70 | 2.85 | — |
| — | 0.14 | 0.15 | 0.14 | +0.11 | 24.6% | 111 | 24.6% | -0.90 | 4.10 | 3.20 | 5.00 | — |
| — | 0.06 | 0.09 | 0.07 | +0.06 | 25.2% | 112 | 25.2% | -0.95 | 4.92 | 4.25 | 5.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 26.4% | 113 | 26.4% | -0.97 | 5.88 | 5.20 | 6.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 27.9% | 114 | — | — | 7.00 | 5.90 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 29.2% | 115 | — | — | 7.97 | 7.20 | 8.75 | — |
| — | — | 0.01 | — | +0.01 | 30.5% | 116 | 30.5% | -1.00 | 8.60 | 8.15 | 9.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 33.5% | 117 | 33.5% | -1.00 | 9.28 | 8.90 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 118 | 34.6% | -1.00 | 11.22 | 10.00 | 12.45 | — |
| — | — | 0.02 | — | +0.00 | 35.4% | 119 | 35.4% | -1.00 | 11.90 | 10.90 | 12.90 | — |
| — | — | 0.01 | — | +0.00 | 36.1% | 120 | 36.1% | -1.00 | 12.70 | 11.60 | 13.80 | — |
| — | — | 0.08 | — | +0.00 | 36.8% | 121 | 36.8% | -1.00 | 13.47 | 12.95 | 14.00 | — |
| — | — | 0.10 | — | +0.00 | 37.7% | 122 | 37.7% | -1.00 | 15.07 | 14.20 | 15.95 | — |
| — | — | 0.27 | — | +0.00 | 38.7% | 123 | 38.7% | -1.00 | 15.68 | 14.80 | 16.55 | — |
| — | — | 0.20 | — | +0.00 | 39.8% | 124 | 39.8% | -1.00 | 16.98 | 15.90 | 18.05 | — |
| — | — | 0.10 | — | +0.00 | 40.8% | 125 | 40.8% | -1.00 | 18.00 | 16.95 | 19.05 | — |
| — | — | 0.06 | — | +0.00 | 41.8% | 126 | 41.8% | -1.00 | 18.88 | 17.90 | 19.85 | — |
| — | — | 0.10 | — | +0.00 | 42.9% | 127 | 42.9% | -1.00 | 20.18 | 18.90 | 21.45 | — |
| — | — | 0.18 | — | +0.00 | 43.9% | 128 | 43.9% | -1.00 | 21.18 | 19.90 | 22.45 | — |
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.