Spot 107.58
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.45 | 20.05 | 18.25 | +0.99 | 28.0% | 90 | 28.0% | -0.01 | — | — | 0.41 | — |
| — | 15.25 | 19.05 | 17.15 | +0.99 | 27.6% | 91 | 27.6% | -0.01 | — | — | 0.54 | — |
| — | 14.40 | 18.10 | 16.25 | +0.98 | 27.2% | 92 | 27.2% | -0.02 | — | — | 0.56 | — |
| — | 13.20 | 17.10 | 15.15 | +0.98 | 26.8% | 93 | 26.8% | -0.02 | — | — | 0.36 | — |
| — | 12.60 | 16.15 | 14.38 | +0.97 | 26.4% | 94 | 26.4% | -0.03 | — | — | 0.39 | — |
| — | 11.50 | 15.15 | 13.32 | +0.96 | 26.0% | 95 | 26.0% | -0.04 | 0.24 | 0.01 | 0.47 | — |
| — | 10.80 | 14.20 | 12.50 | +0.95 | 25.7% | 96 | 25.7% | -0.05 | 0.23 | 0.04 | 0.41 | — |
| — | 9.90 | 12.45 | 11.18 | +0.94 | 25.4% | 97 | 25.4% | -0.06 | 0.26 | 0.07 | 0.44 | — |
| — | 8.90 | 12.35 | 10.62 | +0.92 | 25.1% | 98 | 25.1% | -0.08 | 0.26 | 0.12 | 0.40 | — |
| — | 8.00 | 11.15 | 9.57 | +0.90 | 24.8% | 99 | 24.8% | -0.10 | 0.35 | 0.16 | 0.54 | — |
| — | 7.15 | 9.70 | 8.43 | +0.87 | 24.6% | 100 | 24.6% | -0.13 | 0.41 | 0.20 | 0.62 | — |
| — | 6.30 | 9.65 | 7.97 | +0.84 | 24.4% | 101 | 24.4% | -0.16 | 0.60 | 0.36 | 0.85 | — |
| — | 5.45 | 8.05 | 6.75 | +0.81 | 24.2% | 102 | 24.2% | -0.19 | 0.65 | 0.43 | 0.87 | — |
| — | 4.65 | 7.25 | 5.95 | +0.77 | 24.0% | 103 | 24.0% | -0.24 | 0.92 | 0.77 | 1.07 | — |
| — | 3.95 | 6.15 | 5.05 | +0.72 | 23.9% | 104 | 23.9% | -0.28 | 1.35 | 1.18 | 1.52 | — |
| — | 4.30 | 5.35 | 4.83 | +0.67 | 23.7% | 105 | 23.7% | -0.33 | 1.62 | 1.34 | 1.90 | — |
| — | 3.55 | 4.50 | 4.03 | +0.62 | 23.6% | 106 | 23.6% | -0.38 | 1.88 | 1.60 | 2.15 | — |
| — | 2.92 | 3.45 | 3.19 | +0.57 | 23.6% | 107 | 23.6% | -0.44 | 2.31 | 2.07 | 2.55 | — |
| — | 2.76 | 2.88 | 2.82 | +0.51 | 23.5% | 108 | 23.5% | -0.50 | 2.80 | 2.55 | 3.05 | — |
| — | 2.35 | 2.56 | 2.46 | +0.45 | 23.4% | 109 | 23.4% | -0.55 | 3.33 | 3.05 | 3.60 | — |
| — | 1.92 | 2.02 | 1.97 | +0.40 | 23.4% | 110 | 23.4% | -0.61 | 3.55 | 2.75 | 4.35 | — |
| — | 1.38 | 2.19 | 1.78 | +0.35 | 23.4% | 111 | 23.4% | -0.66 | 4.67 | 3.40 | 5.95 | — |
| — | 1.08 | 1.69 | 1.39 | +0.30 | 23.4% | 112 | 23.4% | -0.71 | 5.38 | 4.10 | 6.65 | — |
| — | 0.85 | 1.34 | 1.09 | +0.25 | 23.5% | 113 | 23.5% | -0.76 | 6.12 | 4.85 | 7.40 | — |
| — | 0.72 | 1.10 | 0.91 | +0.22 | 23.5% | 114 | 23.5% | -0.80 | 6.92 | 5.65 | 8.20 | — |
| — | 0.66 | 0.76 | 0.71 | +0.18 | 23.6% | 115 | 23.6% | -0.84 | 7.55 | 5.70 | 9.40 | — |
| — | 0.48 | 0.74 | 0.61 | +0.15 | 23.7% | 116 | 23.7% | -0.87 | 8.32 | 6.60 | 10.05 | — |
| — | 0.19 | 0.84 | 0.52 | +0.12 | 23.8% | 117 | 23.8% | -0.90 | 9.20 | 7.50 | 10.90 | — |
| — | 0.18 | 0.62 | 0.40 | +0.10 | 24.0% | 118 | 24.0% | -0.93 | 10.53 | 9.20 | 11.85 | — |
| — | 0.12 | 0.52 | 0.32 | +0.08 | 24.1% | 119 | 24.1% | -0.95 | 10.93 | 9.40 | 12.45 | — |
| — | 0.10 | 0.40 | 0.25 | +0.06 | 24.3% | 120 | 24.3% | -0.97 | 12.15 | 10.80 | 13.50 | — |
| — | 0.04 | 0.27 | 0.15 | +0.05 | 24.6% | 121 | 24.6% | -0.98 | 13.10 | 11.35 | 14.85 | — |
| — | — | 0.43 | — | +0.04 | 24.8% | 122 | 24.8% | -0.99 | 14.30 | 12.30 | 16.30 | — |
| — | — | — | — | +0.03 | 25.1% | 123 | 25.1% | -1.00 | — | — | — | — |
| — | — | — | — | +0.03 | 25.4% | 124 | 25.4% | -1.00 | — | — | — | — |
| — | 0.05 | 0.50 | 0.28 | +0.02 | 25.7% | 125 | 25.7% | -1.00 | 17.20 | 15.35 | 19.05 | — |
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.