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 | |
| — | 16.50 | 19.35 | 17.93 | +0.99 | 28.2% | 90 | 28.2% | -0.01 | — | — | 0.37 | — |
| — | 15.55 | 17.35 | 16.45 | +0.98 | 27.7% | 91 | 27.7% | -0.02 | — | — | 0.62 | — |
| — | 13.85 | 17.95 | 15.90 | +0.98 | 27.2% | 92 | 27.2% | -0.02 | — | — | 0.44 | — |
| — | 12.90 | 16.95 | 14.93 | +0.97 | 26.7% | 93 | 26.7% | -0.03 | — | — | 0.29 | — |
| — | 12.10 | 15.30 | 13.70 | +0.97 | 26.3% | 94 | 26.3% | -0.04 | — | — | 0.42 | — |
| — | 11.65 | 14.25 | 12.95 | +0.96 | 25.8% | 95 | 25.8% | -0.04 | — | — | 0.23 | — |
| — | 10.70 | 13.30 | 12.00 | +0.94 | 25.4% | 96 | 25.4% | -0.06 | 0.22 | 0.06 | 0.38 | — |
| — | 9.75 | 11.75 | 10.75 | +0.93 | 25.0% | 97 | 25.0% | -0.07 | 0.22 | 0.13 | 0.31 | — |
| — | 8.85 | 10.95 | 9.90 | +0.91 | 24.6% | 98 | 24.6% | -0.09 | 0.35 | 0.20 | 0.50 | — |
| — | 8.25 | 10.55 | 9.40 | +0.89 | 24.2% | 99 | 24.2% | -0.11 | 0.47 | 0.30 | 0.63 | — |
| — | 7.10 | 8.90 | 8.00 | +0.87 | 23.9% | 100 | 23.9% | -0.14 | 0.45 | 0.32 | 0.57 | — |
| — | 6.55 | 8.80 | 7.67 | +0.84 | 23.6% | 101 | 23.6% | -0.17 | 0.75 | 0.59 | 0.91 | — |
| — | 5.60 | 7.10 | 6.35 | +0.80 | 23.3% | 102 | 23.3% | -0.20 | 0.75 | 0.60 | 0.90 | — |
| — | 5.80 | 6.25 | 6.03 | +0.76 | 23.1% | 103 | 23.1% | -0.24 | 1.04 | 0.96 | 1.12 | — |
| — | 4.80 | 5.60 | 5.20 | +0.72 | 22.8% | 104 | 22.8% | -0.29 | 1.36 | 1.13 | 1.59 | — |
| — | 4.45 | 4.85 | 4.65 | +0.67 | 22.7% | 105 | 22.7% | -0.34 | 1.76 | 1.55 | 1.97 | — |
| — | 3.80 | 4.20 | 4.00 | +0.62 | 22.5% | 106 | 22.5% | -0.39 | 2.04 | 1.82 | 2.26 | — |
| — | 3.15 | 3.45 | 3.30 | +0.56 | 22.4% | 107 | 22.4% | -0.44 | 2.52 | 2.30 | 2.74 | — |
| — | 2.75 | 2.93 | 2.84 | +0.51 | 22.3% | 108 | 22.3% | -0.50 | 3.06 | 2.81 | 3.30 | — |
| — | 2.21 | 2.55 | 2.38 | +0.45 | 22.2% | 109 | 22.2% | -0.56 | 3.40 | 3.05 | 3.75 | — |
| — | 1.84 | 1.97 | 1.91 | +0.39 | 22.2% | 110 | 22.2% | -0.62 | 4.10 | 3.90 | 4.30 | — |
| — | 1.41 | 1.82 | 1.61 | +0.34 | 22.2% | 111 | 22.2% | -0.67 | 4.75 | 4.55 | 4.95 | — |
| — | 1.12 | 1.47 | 1.29 | +0.29 | 22.2% | 112 | 22.2% | -0.72 | 5.45 | 5.20 | 5.70 | — |
| — | 0.78 | 1.15 | 0.96 | +0.25 | 22.3% | 113 | 22.3% | -0.77 | 6.22 | 5.65 | 6.80 | — |
| — | 0.76 | 0.92 | 0.84 | +0.21 | 22.4% | 114 | 22.4% | -0.81 | 7.03 | 6.40 | 7.65 | — |
| — | 0.52 | 0.76 | 0.64 | +0.18 | 22.5% | 115 | 22.5% | -0.85 | 7.97 | 7.35 | 8.60 | — |
| — | 0.45 | 0.55 | 0.50 | +0.15 | 22.7% | 116 | 22.7% | -0.88 | 8.90 | 8.45 | 9.35 | — |
| — | 0.29 | 0.48 | 0.39 | +0.12 | 22.9% | 117 | 22.9% | -0.91 | 9.65 | 9.10 | 10.20 | — |
| — | 0.14 | 0.38 | 0.26 | +0.10 | 23.1% | 118 | 23.1% | -0.93 | 10.95 | 10.25 | 11.65 | — |
| — | 0.12 | 0.32 | 0.22 | +0.08 | 23.4% | 119 | 23.4% | -0.95 | 11.05 | 9.60 | 12.50 | — |
| — | 0.12 | 0.32 | 0.22 | +0.07 | 23.7% | 120 | 23.7% | -0.97 | 12.62 | 11.80 | 13.45 | — |
| — | 0.08 | 0.25 | 0.17 | +0.06 | 24.0% | 121 | 24.0% | -0.98 | 13.88 | 12.35 | 15.40 | — |
| — | — | 0.20 | — | +0.05 | 24.4% | 122 | 24.4% | -0.99 | 14.57 | 12.75 | 16.40 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 25.6% | 125 | 25.6% | -1.00 | 17.55 | 15.65 | 19.45 | — |
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.