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 | |
| — | 16.25 | 18.95 | 17.60 | +1.00 | 33.0% | 90 | 33.0% | -0.00 | — | — | 0.10 | — |
| — | 14.85 | 17.95 | 16.40 | +1.00 | 32.2% | 91 | 32.2% | -0.00 | — | — | 0.12 | — |
| — | 14.35 | 16.95 | 15.65 | +1.00 | 31.3% | 92 | 31.3% | -0.00 | — | — | 1.21 | — |
| — | 13.80 | 15.95 | 14.88 | +1.00 | 30.5% | 93 | 30.5% | -0.00 | — | — | 1.18 | — |
| — | 12.35 | 15.80 | 14.07 | +1.00 | 29.7% | 94 | 29.7% | -0.00 | — | — | 1.16 | — |
| — | 11.45 | 14.00 | 12.72 | +1.00 | 29.0% | 95 | 29.0% | -0.00 | — | — | 0.08 | — |
| — | 10.35 | 13.80 | 12.07 | +1.00 | 28.3% | 96 | 28.3% | -0.00 | — | — | 0.47 | — |
| — | 9.50 | 12.80 | 11.15 | +1.00 | 27.7% | 97 | 27.7% | -0.00 | — | — | 0.72 | — |
| — | 8.40 | 11.80 | 10.10 | +0.99 | 27.1% | 98 | 27.1% | -0.01 | — | — | 0.04 | — |
| — | 7.45 | 10.80 | 9.12 | +0.99 | 26.6% | 99 | 26.6% | -0.02 | — | — | 0.12 | — |
| — | 7.60 | 9.85 | 8.72 | +0.97 | 26.1% | 100 | 26.1% | -0.03 | 0.06 | 0.01 | 0.10 | — |
| — | 4.95 | 8.85 | 6.90 | +0.96 | 25.6% | 101 | 25.6% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 4.15 | 6.90 | 5.53 | +0.93 | 25.1% | 102 | 25.1% | -0.07 | 0.14 | 0.11 | 0.16 | — |
| — | 3.60 | 6.15 | 4.88 | +0.89 | 24.7% | 103 | 24.7% | -0.11 | 0.18 | 0.16 | 0.21 | — |
| — | 3.90 | 4.15 | 4.03 | +0.84 | 24.3% | 104 | 24.3% | -0.16 | 0.36 | 0.27 | 0.45 | — |
| — | 3.10 | 3.35 | 3.23 | +0.77 | 24.0% | 105 | 24.0% | -0.23 | 0.51 | 0.47 | 0.54 | — |
| — | 2.46 | 2.55 | 2.50 | +0.68 | 23.8% | 106 | 23.8% | -0.32 | 0.79 | 0.76 | 0.81 | — |
| — | 1.83 | 1.97 | 1.90 | +0.58 | 23.7% | 107 | 23.7% | -0.42 | 1.17 | 1.13 | 1.20 | — |
| — | 1.36 | 1.40 | 1.38 | +0.48 | 23.6% | 108 | 23.6% | -0.53 | 1.65 | 1.60 | 1.69 | — |
| — | 0.95 | 0.99 | 0.97 | +0.37 | 23.7% | 109 | 23.7% | -0.63 | 2.23 | 1.94 | 2.52 | — |
| — | 0.65 | 0.69 | 0.67 | +0.28 | 23.9% | 110 | 23.9% | -0.73 | 2.85 | 2.70 | 3.00 | — |
| — | 0.42 | 0.45 | 0.43 | +0.20 | 24.1% | 111 | 24.1% | -0.80 | 3.73 | 2.47 | 5.00 | — |
| — | 0.26 | 0.30 | 0.28 | +0.14 | 24.5% | 112 | 24.5% | -0.87 | 4.38 | 2.80 | 5.95 | — |
| — | 0.17 | 0.19 | 0.18 | +0.10 | 25.1% | 113 | 25.1% | -0.91 | 5.55 | 4.30 | 6.80 | — |
| — | 0.11 | 0.14 | 0.12 | +0.07 | 25.9% | 114 | 25.9% | -0.94 | 6.10 | 4.40 | 7.80 | — |
| — | 0.06 | 0.09 | 0.07 | +0.05 | 26.9% | 115 | 26.9% | -0.96 | 7.67 | 6.15 | 9.20 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 28.0% | 116 | 28.0% | -0.98 | 8.20 | 6.35 | 10.05 | — |
| — | — | 0.21 | — | +0.03 | 29.3% | 117 | 29.3% | -0.99 | 9.05 | 7.35 | 10.75 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 30.7% | 118 | 30.7% | -0.99 | 10.05 | 8.35 | 11.75 | — |
| — | — | 0.04 | — | +0.02 | 32.1% | 119 | 32.1% | -1.00 | 11.05 | 9.35 | 12.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 33.5% | 120 | 33.5% | -1.00 | 12.12 | 10.35 | 13.90 | — |
| — | — | 0.42 | — | +0.01 | 34.9% | 121 | 34.9% | -1.00 | 13.05 | 11.35 | 14.75 | — |
| — | — | 1.17 | — | +0.01 | 36.3% | 122 | 36.3% | -1.00 | 14.05 | 12.35 | 15.75 | — |
| — | — | 0.05 | — | +0.01 | 37.6% | 123 | 37.6% | -1.00 | 15.30 | 13.35 | 17.25 | — |
| — | — | 0.50 | — | +0.01 | 39.0% | 124 | 39.0% | -1.00 | 16.20 | 14.35 | 18.05 | — |
| — | — | 0.54 | — | +0.01 | 40.3% | 125 | 40.3% | -1.00 | 17.10 | 15.35 | 18.85 | — |
| — | — | 0.94 | — | +0.01 | 41.5% | 126 | 41.5% | -1.00 | 18.23 | 16.35 | 20.10 | — |
| — | 0.01 | 0.22 | 0.12 | +0.00 | 42.8% | 127 | 42.8% | -1.00 | 19.20 | 17.35 | 21.05 | — |
| — | — | 0.76 | — | +0.00 | 43.9% | 128 | 43.9% | -1.00 | 20.05 | 18.35 | 21.75 | — |
| — | — | 1.16 | — | +0.00 | 45.1% | 129 | 45.1% | -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.