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 | |
| — | 16.20 | 20.10 | 18.15 | — | — | 90 | 33.2% | -0.00 | — | — | 0.37 | — |
| — | 15.10 | 19.10 | 17.10 | +1.00 | 32.3% | 91 | — | — | — | — | 2.14 | — |
| — | 14.20 | 16.60 | 15.40 | +1.00 | 31.5% | 92 | 31.5% | -0.00 | — | — | 2.14 | — |
| — | 13.20 | 16.95 | 15.07 | +0.99 | 30.6% | 93 | 30.6% | -0.01 | — | — | 0.06 | — |
| — | 13.30 | 16.20 | 14.75 | +0.99 | 29.7% | 94 | 29.7% | -0.01 | — | — | 1.35 | — |
| — | 11.25 | 15.00 | 13.12 | — | — | 95 | 28.8% | -0.01 | — | — | 0.05 | — |
| — | 10.20 | 14.10 | 12.15 | +0.99 | 27.9% | 96 | 27.9% | -0.01 | — | — | 0.20 | — |
| — | 9.25 | 13.15 | 11.20 | — | — | 97 | — | — | — | — | 0.11 | — |
| — | 8.25 | 12.15 | 10.20 | — | — | 98 | — | — | — | — | 0.11 | — |
| — | 7.25 | 11.10 | 9.18 | — | — | 99 | 25.5% | -0.04 | — | — | 0.15 | — |
| — | 7.00 | 9.50 | 8.25 | +0.95 | 24.9% | 100 | 24.9% | -0.05 | 0.10 | 0.10 | 0.11 | — |
| — | 6.05 | 8.60 | 7.33 | +0.93 | 24.3% | 101 | 24.3% | -0.07 | 0.14 | 0.10 | 0.17 | — |
| — | 5.95 | 7.65 | 6.80 | +0.90 | 23.8% | 102 | 23.8% | -0.10 | 0.22 | 0.17 | 0.27 | — |
| — | 5.35 | 7.05 | 6.20 | +0.86 | 23.3% | 103 | 23.3% | -0.14 | 0.47 | 0.16 | 0.79 | — |
| — | 4.50 | 5.95 | 5.22 | +0.81 | 23.0% | 104 | 23.0% | -0.19 | 0.47 | 0.41 | 0.54 | — |
| — | 2.80 | 4.25 | 3.52 | +0.75 | 22.7% | 105 | 22.7% | -0.25 | 0.70 | 0.64 | 0.77 | — |
| — | 2.62 | 3.30 | 2.96 | +0.68 | 22.5% | 106 | 22.5% | -0.32 | 0.96 | 0.92 | 1.00 | — |
| — | 1.96 | 2.91 | 2.44 | +0.60 | 22.3% | 107 | 22.3% | -0.40 | 1.34 | 1.27 | 1.41 | — |
| — | 1.83 | 2.02 | 1.93 | +0.52 | 22.2% | 108 | 22.2% | -0.49 | 1.81 | 1.71 | 1.91 | — |
| — | 1.32 | 1.55 | 1.44 | +0.43 | 22.2% | 109 | 22.2% | -0.57 | 2.56 | 1.53 | 3.60 | — |
| — | 1.03 | 1.11 | 1.07 | +0.35 | 22.2% | 110 | 22.2% | -0.66 | 3.38 | 2.40 | 4.35 | — |
| — | 0.73 | 0.85 | 0.79 | +0.28 | 22.2% | 111 | 22.2% | -0.73 | 3.92 | 2.40 | 5.45 | — |
| — | 0.49 | 0.58 | 0.54 | +0.21 | 22.3% | 112 | 22.3% | -0.80 | 4.28 | 3.10 | 5.45 | — |
| — | 0.32 | 0.40 | 0.36 | +0.16 | 22.4% | 113 | 22.4% | -0.85 | 4.97 | 4.15 | 5.80 | — |
| — | 0.24 | 0.30 | 0.27 | +0.12 | 22.6% | 114 | 22.6% | -0.90 | 6.17 | 4.90 | 7.45 | — |
| — | 0.15 | 0.20 | 0.17 | +0.08 | 22.9% | 115 | 22.9% | -0.93 | 7.08 | 6.30 | 7.85 | — |
| — | 0.11 | 0.13 | 0.12 | +0.06 | 23.2% | 116 | 23.2% | -0.96 | 8.00 | 6.75 | 9.25 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 23.5% | 117 | — | — | 8.53 | 7.00 | 10.05 | — |
| 353 | 0.06 | 0.09 | 0.07 | — | — | 118 | — | — | 9.78 | 8.25 | 11.30 | — |
| — | — | 0.32 | — | — | — | 119 | — | — | 11.05 | 9.10 | 13.00 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 120 | — | — | 12.38 | 11.45 | 13.30 | — |
| — | — | 0.62 | — | — | — | 121 | 25.2% | -1.00 | 13.60 | 12.20 | 15.00 | — |
| — | — | 1.35 | — | +0.01 | 25.6% | 122 | 25.6% | -1.00 | 13.95 | 12.60 | 15.30 | — |
| — | — | 1.60 | — | +0.01 | 26.1% | 123 | 26.1% | -1.00 | 15.07 | 13.15 | 17.00 | — |
| — | — | 1.35 | — | +0.00 | 26.7% | 124 | 26.7% | -1.00 | 16.10 | 14.20 | 18.00 | — |
| — | — | 0.09 | — | +0.00 | 27.2% | 125 | 27.2% | -1.00 | 17.48 | 15.95 | 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.