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 | |
| — | 15.75 | 19.70 | 17.73 | +1.00 | 75.4% | 90 | 75.4% | -0.00 | — | — | 0.01 | — |
| — | 15.35 | 18.70 | 17.02 | +1.00 | 73.7% | 91 | 73.7% | -0.00 | — | — | 1.10 | — |
| — | 15.15 | 17.70 | 16.43 | +1.00 | 71.6% | 92 | 71.6% | -0.00 | — | — | 0.06 | — |
| — | 13.25 | 16.70 | 14.97 | +1.00 | 69.3% | 93 | 69.3% | -0.00 | — | — | 0.17 | — |
| — | 11.80 | 15.70 | 13.75 | +1.00 | 67.1% | 94 | 67.1% | -0.00 | — | — | 0.17 | — |
| — | 11.35 | 13.85 | 12.60 | +1.00 | 65.0% | 95 | 65.0% | -0.00 | — | — | 0.01 | — |
| — | 10.25 | 13.70 | 11.97 | +1.00 | 63.1% | 96 | 63.1% | -0.00 | — | — | 0.98 | — |
| — | 9.35 | 11.90 | 10.62 | +1.00 | 61.1% | 97 | 61.1% | -0.00 | — | — | 0.57 | — |
| — | 8.30 | 11.70 | 10.00 | +1.00 | 58.7% | 98 | 58.7% | -0.00 | — | — | 0.20 | — |
| — | 7.30 | 10.70 | 9.00 | +1.00 | 55.9% | 99 | 55.9% | -0.00 | — | — | 0.27 | — |
| — | 7.50 | 8.85 | 8.18 | +1.00 | 52.9% | 100 | 52.9% | -0.00 | — | — | 0.01 | — |
| — | 5.30 | 8.70 | 7.00 | +0.99 | 49.3% | 101 | 49.3% | -0.01 | — | — | 0.01 | — |
| — | 4.45 | 6.90 | 5.67 | +0.99 | 44.9% | 102 | 44.9% | -0.01 | — | — | 0.01 | — |
| — | 2.87 | 5.90 | 4.38 | +0.98 | 39.8% | 103 | 39.8% | -0.02 | — | — | 0.02 | — |
| — | 3.40 | 3.95 | 3.67 | +0.97 | 34.4% | 104 | 34.4% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.38 | 3.25 | 2.31 | +0.94 | 29.8% | 105 | 29.8% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.62 | 2.22 | 1.92 | +0.85 | 27.7% | 106 | 27.7% | -0.15 | 0.12 | 0.11 | 0.13 | — |
| — | 0.86 | 1.04 | 0.95 | +0.65 | 27.9% | 107 | 27.9% | -0.35 | 0.38 | 0.35 | 0.40 | — |
| — | 0.47 | 0.48 | 0.47 | +0.41 | 29.7% | 108 | 29.7% | -0.59 | 0.86 | 0.82 | 0.90 | — |
| — | 0.15 | 0.20 | 0.17 | +0.21 | 30.4% | 109 | 30.4% | -0.79 | 1.55 | 1.48 | 1.63 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 32.5% | 110 | 32.5% | -0.91 | 2.40 | 2.23 | 2.57 | — |
| 5,886 | 0.03 | 0.04 | 0.04 | +0.05 | 35.6% | 111 | 35.6% | -0.96 | 2.94 | 2.17 | 3.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 39.3% | 112 | 39.3% | -0.98 | 4.42 | 4.30 | 4.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 41.6% | 113 | 41.6% | -0.99 | 5.25 | 3.30 | 7.20 | — |
| 1,288 | — | 0.02 | — | +0.00 | 41.8% | 114 | 41.8% | -1.00 | 6.05 | 4.35 | 7.75 | 2 |
| 3,899 | — | 0.01 | — | +0.00 | 40.9% | 115 | 40.9% | -1.00 | 7.42 | 6.20 | 8.65 | 3 |
| 668 | — | 0.01 | — | +0.00 | 40.4% | 116 | 40.4% | -1.00 | 8.45 | 7.20 | 9.70 | 0 |
| 431 | — | 0.01 | — | +0.00 | 40.3% | 117 | 40.3% | -1.00 | 9.25 | 7.35 | 11.15 | — |
| — | — | 0.01 | — | +0.00 | 40.3% | 118 | 40.3% | -1.00 | 10.28 | 8.35 | 12.20 | — |
| — | — | 0.07 | — | +0.00 | 40.6% | 119 | 40.6% | -1.00 | 11.03 | 9.35 | 12.70 | — |
| — | — | 0.08 | — | +0.00 | 40.9% | 120 | 40.9% | -1.00 | 12.43 | 11.20 | 13.65 | — |
| — | — | 2.13 | — | +0.00 | 41.3% | 121 | 41.3% | -1.00 | 13.05 | 11.35 | 14.75 | — |
| — | — | 0.11 | — | +0.00 | 41.9% | 122 | 41.9% | -1.00 | 14.28 | 12.35 | 16.20 | — |
| — | — | 2.13 | — | +0.00 | 42.7% | 123 | 42.7% | -1.00 | 15.05 | 13.35 | 16.75 | — |
| — | — | 2.13 | — | +0.00 | 43.8% | 124 | 43.8% | -1.00 | 16.05 | 14.35 | 17.75 | — |
| — | — | 0.01 | — | +0.00 | 45.0% | 125 | 45.0% | -1.00 | 17.30 | 15.35 | 19.25 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 126 | 46.1% | -1.00 | 18.18 | 16.35 | 20.00 | — |
| — | — | 0.20 | — | +0.00 | 47.3% | 127 | 47.3% | -1.00 | 19.05 | 17.35 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 48.5% | 128 | 48.5% | -1.00 | 20.05 | 18.35 | 21.75 | — |
| — | — | 2.13 | — | +0.00 | 49.8% | 129 | 49.8% | -1.00 | 21.05 | 19.35 | 22.75 | — |
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.