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 | |
| — | 17.00 | 19.70 | 18.35 | +1.00 | 34.1% | 90 | 34.1% | -0.00 | — | — | 0.10 | — |
| — | 15.50 | 18.25 | 16.88 | +1.00 | 33.2% | 91 | 33.2% | -0.00 | — | — | 0.12 | — |
| — | 14.05 | 17.65 | 15.85 | +1.00 | 32.3% | 92 | 32.3% | -0.00 | — | — | 1.15 | — |
| — | 13.15 | 16.95 | 15.05 | +1.00 | 31.5% | 93 | 31.5% | -0.00 | — | — | 2.13 | — |
| — | 13.05 | 15.65 | 14.35 | +1.00 | 30.7% | 94 | 30.7% | -0.00 | — | — | 0.06 | — |
| — | 12.45 | 13.50 | 12.97 | +1.00 | 29.9% | 95 | 29.9% | -0.00 | — | — | 0.20 | — |
| — | 10.70 | 13.70 | 12.20 | +1.00 | 29.2% | 96 | 29.2% | -0.00 | — | — | 0.42 | — |
| — | 9.55 | 12.15 | 10.85 | +1.00 | 28.5% | 97 | 28.5% | -0.00 | — | — | 0.73 | — |
| — | 8.75 | 11.10 | 9.93 | +0.99 | 27.8% | 98 | 27.8% | -0.01 | — | — | 0.74 | — |
| — | 7.15 | 10.70 | 8.93 | +0.99 | 27.2% | 99 | 27.2% | -0.01 | — | — | 0.13 | — |
| — | 7.65 | 8.40 | 8.03 | +0.98 | 26.6% | 100 | 26.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.25 | 9.00 | 7.62 | +0.97 | 25.9% | 101 | 25.9% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 4.25 | 6.80 | 5.53 | +0.95 | 25.2% | 102 | 25.2% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 4.25 | 5.55 | 4.90 | +0.92 | 24.3% | 103 | 24.3% | -0.08 | 0.14 | 0.09 | 0.20 | — |
| — | 4.05 | 4.80 | 4.42 | +0.88 | 23.5% | 104 | 23.5% | -0.12 | 0.21 | 0.15 | 0.27 | — |
| — | 3.25 | 3.50 | 3.38 | +0.82 | 22.6% | 105 | 22.6% | -0.18 | 0.27 | 0.20 | 0.33 | — |
| — | 2.42 | 2.64 | 2.53 | +0.74 | 21.8% | 106 | 21.8% | -0.26 | 0.51 | 0.48 | 0.53 | — |
| — | 1.79 | 1.89 | 1.84 | +0.63 | 21.3% | 107 | 21.3% | -0.37 | 0.81 | 0.78 | 0.84 | — |
| — | 1.29 | 1.31 | 1.30 | +0.51 | 21.1% | 108 | 21.1% | -0.50 | 1.25 | 1.19 | 1.32 | — |
| — | 0.81 | 0.87 | 0.84 | +0.38 | 21.2% | 109 | 21.2% | -0.62 | 1.82 | 1.76 | 1.88 | — |
| — | 0.52 | 0.55 | 0.54 | +0.27 | 21.3% | 110 | 21.3% | -0.73 | 2.71 | 2.03 | 3.40 | — |
| — | 0.31 | 0.34 | 0.33 | +0.18 | 21.5% | 111 | 21.5% | -0.83 | 3.90 | 2.71 | 5.10 | — |
| — | 0.18 | 0.19 | 0.18 | — | — | 112 | 21.7% | -0.90 | 4.45 | 2.90 | 6.00 | — |
| — | 0.09 | 0.12 | 0.10 | +0.07 | 22.0% | 113 | 22.0% | -0.94 | 5.42 | 3.90 | 6.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 22.7% | 114 | 22.7% | -0.97 | 6.08 | 4.80 | 7.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 23.8% | 115 | 23.8% | -0.99 | 7.08 | 6.50 | 7.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 25.3% | 116 | 25.3% | -0.99 | 8.53 | 7.05 | 10.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 26.8% | 117 | 26.8% | -1.00 | 9.88 | 8.70 | 11.05 | — |
| — | — | 0.11 | — | +0.01 | 28.3% | 118 | 28.3% | -1.00 | 10.50 | 8.95 | 12.05 | — |
| — | — | 0.08 | — | +0.01 | 29.6% | 119 | — | — | 11.88 | 10.75 | 13.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 30.7% | 120 | — | — | 12.53 | 11.05 | 14.00 | — |
| — | — | 0.32 | — | — | — | 121 | — | — | 13.20 | 12.10 | 14.30 | — |
| — | — | 0.31 | — | — | — | 122 | 32.1% | -1.00 | 14.10 | 12.95 | 15.25 | — |
| — | — | 0.21 | — | — | — | 123 | 32.7% | -1.00 | 14.90 | 13.45 | 16.35 | — |
| — | — | 0.57 | — | — | — | 124 | — | — | 16.23 | 15.10 | 17.35 | — |
| — | — | 0.42 | — | +0.00 | 33.7% | 125 | — | — | 17.43 | 16.65 | 18.20 | — |
| — | — | 0.31 | — | +0.00 | 34.3% | 126 | — | — | 18.15 | 16.95 | 19.35 | — |
| — | — | 0.05 | — | — | — | 127 | 34.9% | -1.00 | 19.05 | 17.85 | 20.25 | — |
| — | — | 0.24 | — | — | — | 128 | — | — | 20.62 | 19.90 | 21.35 | — |
| — | — | 1.00 | — | — | — | 129 | — | — | 21.52 | 20.70 | 22.35 | — |
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.