Spot 107.91
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.40 | 20.25 | 18.32 | +0.99 | 28.7% | 90 | 28.7% | -0.01 | — | — | 0.10 | — |
| — | 15.40 | 19.30 | 17.35 | +0.99 | 28.3% | 91 | 28.3% | -0.01 | — | — | 0.18 | — |
| — | 14.40 | 18.35 | 16.38 | +0.98 | 27.8% | 92 | 27.8% | -0.02 | — | — | 0.19 | — |
| — | 13.40 | 17.30 | 15.35 | +0.98 | 27.3% | 93 | 27.3% | -0.02 | — | — | 0.18 | — |
| — | 12.35 | 15.65 | 14.00 | +0.97 | 26.9% | 94 | 26.9% | -0.03 | — | — | 0.26 | — |
| — | 11.45 | 14.55 | 13.00 | +0.97 | 26.5% | 95 | 26.5% | -0.03 | — | — | 0.13 | — |
| — | 11.15 | 14.40 | 12.78 | +0.96 | 26.1% | 96 | 26.1% | -0.04 | — | — | 0.19 | — |
| — | 10.20 | 12.75 | 11.47 | +0.94 | 25.7% | 97 | 25.7% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 9.25 | 11.85 | 10.55 | +0.93 | 25.3% | 98 | 25.3% | -0.07 | 0.23 | 0.19 | 0.27 | — |
| — | 8.35 | 10.90 | 9.62 | +0.91 | 24.9% | 99 | 24.9% | -0.09 | 0.35 | 0.16 | 0.54 | — |
| — | 7.40 | 10.05 | 8.72 | +0.89 | 24.5% | 100 | 24.5% | -0.12 | 0.36 | 0.26 | 0.47 | — |
| — | 6.50 | 8.55 | 7.53 | +0.86 | 24.2% | 101 | 24.2% | -0.14 | 0.67 | 0.45 | 0.89 | — |
| — | 5.65 | 7.80 | 6.72 | +0.82 | 23.9% | 102 | 23.9% | -0.18 | 0.64 | 0.53 | 0.74 | — |
| — | 4.85 | 7.50 | 6.17 | +0.79 | 23.6% | 103 | 23.6% | -0.22 | 0.84 | 0.58 | 1.10 | — |
| — | 4.05 | 5.75 | 4.90 | +0.74 | 23.4% | 104 | 23.4% | -0.26 | 1.02 | 0.75 | 1.30 | — |
| — | 4.40 | 4.85 | 4.62 | +0.70 | 23.1% | 105 | 23.1% | -0.31 | 1.40 | 1.20 | 1.60 | — |
| — | 3.45 | 4.50 | 3.98 | +0.64 | 22.9% | 106 | 22.9% | -0.36 | 1.61 | 1.32 | 1.90 | — |
| — | 2.50 | 4.70 | 3.60 | +0.59 | 22.8% | 107 | 22.8% | -0.42 | 2.04 | 1.76 | 2.32 | — |
| — | 2.59 | 3.25 | 2.92 | +0.53 | 22.6% | 108 | 22.6% | -0.48 | 2.57 | 2.34 | 2.80 | — |
| — | 1.94 | 2.56 | 2.25 | +0.47 | 22.5% | 109 | 22.5% | -0.54 | 3.08 | 1.76 | 4.40 | — |
| — | 1.86 | 2.14 | 2.00 | +0.41 | 22.4% | 110 | — | — | 3.58 | 3.25 | 3.90 | — |
| — | 1.47 | 1.61 | 1.54 | — | — | 111 | — | — | 4.29 | 2.97 | 5.60 | — |
| — | 1.07 | 1.38 | 1.23 | — | — | 112 | — | — | 4.55 | 3.65 | 5.45 | — |
| — | 0.75 | 1.66 | 1.21 | — | — | 113 | — | — | 5.78 | 4.50 | 7.05 | — |
| — | 0.48 | 1.00 | 0.74 | — | — | 114 | — | — | 6.55 | 5.25 | 7.85 | — |
| — | 0.58 | 0.64 | 0.61 | +0.17 | 22.5% | 115 | 22.5% | -0.85 | 7.40 | 6.90 | 7.90 | — |
| — | 0.42 | 0.49 | 0.46 | +0.14 | 22.6% | 116 | 22.6% | -0.88 | 7.90 | 6.25 | 9.55 | — |
| — | 0.33 | 0.64 | 0.48 | +0.11 | 22.7% | 117 | 22.7% | -0.91 | 9.15 | 7.90 | 10.40 | — |
| — | 0.27 | 0.47 | 0.37 | +0.09 | 22.9% | 118 | 22.9% | -0.94 | 9.43 | 8.10 | 10.75 | — |
| — | 0.17 | 0.56 | 0.36 | +0.07 | 23.1% | 119 | 23.1% | -0.96 | 11.32 | 9.55 | 13.10 | — |
| — | 0.16 | 0.40 | 0.28 | +0.06 | 23.3% | 120 | 23.3% | -0.98 | 12.47 | 10.95 | 14.00 | — |
| — | — | 0.21 | — | +0.05 | 23.6% | 121 | 23.6% | -0.99 | 13.10 | 11.20 | 15.00 | — |
| — | — | 0.58 | — | +0.04 | 23.9% | 122 | 23.9% | -1.00 | 14.10 | 12.20 | 16.00 | — |
| — | 0.05 | 0.19 | 0.12 | +0.03 | 24.2% | 123 | 24.2% | -1.00 | 14.97 | 12.95 | 17.00 | — |
| — | — | 0.37 | — | +0.02 | 24.5% | 124 | 24.5% | -1.00 | 16.05 | 14.10 | 18.00 | — |
| — | 0.05 | 0.42 | 0.23 | +0.02 | 24.9% | 125 | 24.9% | -1.00 | 17.05 | 15.10 | 19.00 | — |
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.