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 | |
| — | 15.75 | 19.15 | 17.45 | +1.00 | 31.7% | 90 | 31.7% | -0.00 | — | — | 0.10 | — |
| — | 15.05 | 18.40 | 16.73 | +1.00 | 31.1% | 91 | 31.1% | -0.00 | — | — | 0.12 | — |
| — | 14.25 | 17.45 | 15.85 | +1.00 | 30.6% | 92 | 30.6% | -0.00 | — | — | 1.15 | — |
| — | 12.75 | 16.60 | 14.68 | +1.00 | 30.1% | 93 | 30.1% | -0.00 | — | — | 1.35 | — |
| — | 12.25 | 15.35 | 13.80 | +1.00 | 29.7% | 94 | 29.7% | -0.00 | — | — | 0.75 | — |
| — | 11.30 | 13.85 | 12.57 | +0.99 | 29.2% | 95 | 29.2% | -0.01 | — | — | 0.09 | — |
| — | 10.25 | 13.65 | 11.95 | +0.99 | 28.8% | 96 | 28.8% | -0.01 | — | — | 0.55 | — |
| — | 8.80 | 11.15 | 9.97 | +0.98 | 28.4% | 97 | 28.4% | -0.02 | — | — | 0.25 | — |
| — | 8.05 | 9.95 | 9.00 | +0.98 | 27.8% | 98 | 27.8% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 7.35 | 9.45 | 8.40 | +0.96 | 27.3% | 99 | 27.3% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 7.60 | 7.80 | 7.70 | +0.95 | 26.7% | 100 | 26.7% | -0.05 | 0.09 | 0.04 | 0.14 | — |
| — | 5.65 | 6.95 | 6.30 | +0.92 | 26.0% | 101 | 26.0% | -0.08 | 0.16 | 0.13 | 0.19 | — |
| — | 5.40 | 6.00 | 5.70 | +0.89 | 25.4% | 102 | 25.4% | -0.11 | 0.26 | 0.20 | 0.32 | — |
| — | 4.45 | 5.05 | 4.75 | +0.85 | 24.8% | 103 | 24.8% | -0.15 | 0.38 | 0.31 | 0.44 | — |
| — | 3.90 | 4.45 | 4.17 | +0.80 | 24.2% | 104 | 24.2% | -0.20 | 0.55 | 0.47 | 0.62 | — |
| — | 3.05 | 3.45 | 3.25 | +0.73 | 23.8% | 105 | 23.8% | -0.27 | 0.73 | 0.70 | 0.76 | — |
| — | 2.61 | 2.72 | 2.67 | +0.65 | 23.4% | 106 | 23.4% | -0.35 | 1.05 | 1.00 | 1.10 | — |
| — | 2.01 | 2.19 | 2.10 | +0.56 | 23.1% | 107 | 23.1% | -0.44 | 1.45 | 1.39 | 1.50 | — |
| — | 1.45 | 1.56 | 1.50 | +0.47 | 22.9% | 108 | 22.9% | -0.53 | 1.93 | 1.87 | 1.98 | — |
| — | 1.08 | 1.13 | 1.10 | +0.38 | 22.7% | 109 | 22.7% | -0.63 | 2.60 | 2.45 | 2.74 | — |
| — | 0.76 | 0.80 | 0.78 | +0.29 | 22.7% | 110 | 22.7% | -0.71 | 3.33 | 3.10 | 3.55 | — |
| — | 0.50 | 0.55 | 0.53 | +0.22 | 22.8% | 111 | 22.8% | -0.79 | 4.03 | 3.70 | 4.35 | — |
| — | 0.33 | 0.37 | 0.35 | +0.16 | 23.0% | 112 | 23.0% | -0.85 | 4.75 | 4.50 | 5.00 | — |
| — | 0.21 | 0.24 | 0.23 | +0.12 | 23.3% | 113 | 23.3% | -0.90 | 5.62 | 5.45 | 5.80 | — |
| — | 0.13 | 0.17 | 0.15 | +0.08 | 23.6% | 114 | 23.6% | -0.93 | 6.67 | 5.40 | 7.95 | — |
| — | 0.10 | 0.14 | 0.12 | +0.06 | 24.0% | 115 | 24.0% | -0.96 | 7.67 | 6.75 | 8.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 24.5% | 116 | 24.5% | -0.98 | 9.22 | 8.05 | 10.40 | 0 |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 24.9% | 117 | 24.9% | -0.99 | 10.12 | 9.10 | 11.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 25.2% | 118 | 25.2% | -1.00 | 11.28 | 10.15 | 12.40 | — |
| — | — | 0.48 | — | +0.01 | 25.6% | 119 | 25.6% | -1.00 | 11.88 | 10.85 | 12.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 26.0% | 120 | 26.0% | -1.00 | 12.97 | 11.55 | 14.40 | — |
| — | — | 1.15 | — | +0.01 | 26.4% | 121 | 26.4% | -1.00 | 14.05 | 12.70 | 15.40 | — |
| — | — | 2.14 | — | +0.00 | 26.8% | 122 | 26.8% | -1.00 | 15.07 | 14.15 | 16.00 | — |
| — | — | 0.38 | — | +0.00 | 27.3% | 123 | 27.3% | -1.00 | 16.20 | 15.15 | 17.25 | — |
| — | — | 0.75 | — | +0.00 | 27.7% | 124 | 27.7% | -1.00 | 17.10 | 16.15 | 18.05 | — |
| — | — | 0.09 | — | +0.00 | 28.2% | 125 | 28.2% | -1.00 | 17.95 | 17.15 | 18.75 | — |
| — | — | 0.50 | — | +0.00 | 28.7% | 126 | 28.7% | -1.00 | 18.95 | 18.05 | 19.85 | — |
| — | — | 0.95 | — | +0.00 | 29.2% | 127 | 29.2% | -1.00 | 20.25 | 19.15 | 21.35 | — |
| — | — | 0.75 | — | +0.00 | 29.6% | 128 | 29.6% | -1.00 | 20.82 | 19.85 | 21.80 | — |
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.