Spot 107.20
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.15 | 19.60 | 17.88 | +0.98 | 26.5% | 90 | 26.5% | -0.02 | — | — | 0.60 | — |
| — | 13.70 | 17.65 | 15.68 | +0.97 | 26.0% | 92 | 26.0% | -0.03 | — | — | 0.95 | — |
| — | 12.80 | 16.65 | 14.72 | +0.96 | 25.8% | 93 | 25.8% | -0.04 | — | — | 0.61 | — |
| — | 12.25 | 15.70 | 13.97 | +0.94 | 25.5% | 94 | 25.5% | -0.06 | — | — | 0.50 | — |
| — | 11.35 | 14.00 | 12.68 | +0.93 | 25.3% | 95 | 25.3% | -0.07 | 0.23 | 0.10 | 0.35 | — |
| — | 10.35 | 13.75 | 12.05 | +0.91 | 25.1% | 96 | 25.1% | -0.09 | 0.18 | 0.05 | 0.32 | — |
| — | 9.40 | 12.85 | 11.12 | +0.88 | 24.9% | 97 | 24.9% | -0.12 | 0.28 | 0.09 | 0.46 | — |
| — | 8.50 | 11.90 | 10.20 | +0.86 | 24.7% | 98 | 24.7% | -0.15 | 0.32 | 0.13 | 0.50 | — |
| — | 7.60 | 11.00 | 9.30 | +0.82 | 24.5% | 99 | 24.5% | -0.18 | 0.46 | 0.34 | 0.57 | — |
| — | 6.80 | 10.15 | 8.47 | +0.78 | 24.3% | 100 | 24.3% | -0.22 | 0.58 | 0.51 | 0.65 | — |
| — | 5.45 | 9.30 | 7.38 | +0.74 | 24.1% | 101 | 24.1% | -0.26 | 0.72 | 0.64 | 0.81 | — |
| — | 5.15 | 8.50 | 6.83 | +0.70 | 23.9% | 102 | 23.9% | -0.31 | 0.93 | 0.81 | 1.04 | 95 |
| — | 5.40 | 5.85 | 5.62 | +0.64 | 23.8% | 103 | 23.8% | -0.36 | 1.34 | 1.03 | 1.65 | — |
| — | 4.80 | 5.25 | 5.03 | +0.59 | 23.6% | 104 | 23.6% | -0.41 | 1.44 | 1.31 | 1.57 | — |
| — | 4.20 | 4.40 | 4.30 | +0.54 | 23.5% | 105 | 23.5% | -0.47 | 1.86 | 1.62 | 2.11 | — |
| — | 3.20 | 4.00 | 3.60 | +0.48 | 23.4% | 106 | 23.4% | -0.53 | 2.08 | 1.70 | 2.45 | — |
| — | 3.10 | 3.30 | 3.20 | +0.43 | 23.3% | 107 | 23.3% | -0.58 | 3.14 | 2.43 | 3.85 | — |
| — | 2.26 | 3.05 | 2.65 | +0.37 | 23.2% | 108 | 23.2% | -0.64 | 3.19 | 2.73 | 3.65 | — |
| — | 1.38 | 3.40 | 2.39 | +0.32 | 23.1% | 109 | 23.1% | -0.69 | 3.83 | 3.45 | 4.20 | — |
| — | 1.79 | 1.99 | 1.89 | +0.28 | 23.1% | 110 | 23.1% | -0.74 | 4.83 | 4.10 | 5.55 | — |
| — | 0.64 | 1.68 | 1.16 | +0.23 | 23.1% | 111 | 23.1% | -0.79 | 4.95 | 3.65 | 6.25 | — |
| — | 0.98 | 1.38 | 1.18 | +0.20 | 23.1% | 112 | 23.1% | -0.83 | 6.22 | 5.50 | 6.95 | — |
| — | 0.72 | 1.11 | 0.92 | +0.16 | 23.1% | 113 | 23.1% | -0.86 | 6.50 | 5.20 | 7.80 | — |
| — | 0.55 | 1.01 | 0.78 | +0.13 | 23.1% | 114 | 23.1% | -0.89 | 7.33 | 6.00 | 8.65 | — |
| — | 0.58 | 0.65 | 0.61 | +0.11 | 23.1% | 115 | 23.1% | -0.92 | 7.95 | 6.65 | 9.25 | — |
| — | 0.37 | 0.75 | 0.56 | +0.09 | 23.2% | 116 | 23.2% | -0.94 | 9.05 | 7.75 | 10.35 | — |
| — | 0.19 | 0.45 | 0.32 | +0.07 | 23.3% | 117 | 23.3% | -0.96 | 9.72 | 8.10 | 11.35 | — |
| — | 0.04 | 0.33 | 0.18 | +0.06 | 23.4% | 118 | 23.4% | -0.98 | 10.60 | 8.90 | 12.30 | — |
| — | 0.02 | 0.67 | 0.34 | +0.05 | 23.5% | 119 | 23.5% | -0.99 | 11.75 | 10.20 | 13.30 | — |
| — | 0.09 | 0.26 | 0.17 | +0.04 | 23.6% | 120 | 23.6% | -1.00 | 12.85 | 11.55 | 14.15 | — |
| — | 0.01 | 0.94 | 0.47 | +0.03 | 23.7% | 121 | 23.7% | -1.00 | 13.82 | 11.95 | 15.70 | — |
| — | — | 0.38 | — | +0.02 | 23.9% | 122 | 23.9% | -1.00 | 14.70 | 12.75 | 16.65 | — |
| — | — | 2.24 | — | +0.02 | 24.0% | 123 | 24.0% | -1.00 | 15.88 | 13.85 | 17.90 | — |
| — | — | 1.65 | — | +0.01 | 24.2% | 124 | 24.2% | -1.00 | 16.88 | 14.85 | 18.90 | — |
| — | — | 1.20 | — | +0.01 | 24.4% | 125 | 24.4% | -1.00 | 17.88 | 15.85 | 19.90 | — |
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.