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 | |
| — | 15.85 | 19.25 | 17.55 | +1.00 | 34.9% | 90 | 34.9% | -0.00 | — | — | 0.01 | — |
| — | 14.85 | 18.25 | 16.55 | +1.00 | 35.2% | 91 | 35.2% | -0.00 | — | — | 0.53 | — |
| — | 13.75 | 17.25 | 15.50 | +1.00 | 36.2% | 92 | 36.2% | -0.00 | — | — | 1.05 | — |
| — | 12.85 | 16.10 | 14.47 | +1.00 | 38.0% | 93 | 38.0% | -0.00 | — | — | 0.57 | — |
| — | 11.85 | 14.50 | 13.18 | +1.00 | 40.5% | 94 | 40.5% | -0.00 | — | — | 0.29 | — |
| — | 10.85 | 14.25 | 12.55 | +1.00 | 43.2% | 95 | 43.2% | -0.00 | — | — | 0.01 | — |
| — | 9.90 | 12.45 | 11.18 | +0.99 | 45.2% | 96 | 45.2% | -0.01 | — | — | 0.01 | — |
| — | 8.90 | 12.00 | 10.45 | +0.99 | 45.6% | 97 | 45.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.85 | 11.00 | 9.43 | +0.98 | 44.2% | 98 | 44.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 6.85 | 10.00 | 8.43 | +0.97 | 41.4% | 99 | 41.4% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 7.10 | 7.45 | 7.28 | +0.95 | 37.7% | 100 | 37.7% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 4.90 | 7.00 | 5.95 | +0.92 | 34.1% | 101 | 34.1% | -0.08 | 0.03 | 0.01 | 0.04 | — |
| — | 3.90 | 7.05 | 5.47 | +0.87 | 30.9% | 102 | 30.9% | -0.13 | 0.03 | 0.01 | 0.05 | — |
| — | 2.93 | 4.40 | 3.67 | +0.79 | 28.3% | 103 | 28.3% | -0.21 | 0.06 | 0.04 | 0.07 | — |
| — | 3.00 | 3.70 | 3.35 | +0.67 | 26.3% | 104 | 26.3% | -0.33 | 0.12 | 0.11 | 0.12 | — |
| — | 2.45 | 2.54 | 2.50 | +0.52 | 24.9% | 105 | 24.9% | -0.48 | 0.23 | 0.21 | 0.24 | — |
| — | 1.67 | 1.77 | 1.72 | +0.37 | 24.4% | 106 | 24.4% | -0.63 | 0.44 | 0.42 | 0.46 | — |
| — | 1.05 | 1.12 | 1.08 | +0.24 | 24.4% | 107 | 24.4% | -0.77 | 0.81 | 0.78 | 0.85 | — |
| — | 0.61 | 0.64 | 0.62 | +0.13 | 24.2% | 108 | 24.2% | -0.87 | 1.36 | 1.31 | 1.42 | — |
| — | 0.31 | 0.33 | 0.32 | +0.07 | 24.1% | 109 | 24.1% | -0.93 | 2.07 | 1.99 | 2.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.04 | 24.6% | 110 | 24.6% | -0.96 | 3.21 | 2.53 | 3.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 25.8% | 111 | 25.8% | -0.98 | 3.96 | 2.67 | 5.25 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 27.8% | 112 | 27.8% | -0.99 | 4.90 | 3.60 | 6.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 30.1% | 113 | 30.1% | -0.99 | 5.47 | 3.85 | 7.10 | — |
| — | — | 0.02 | — | +0.01 | 31.9% | 114 | 31.9% | -1.00 | 6.47 | 4.85 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 32.8% | 115 | 32.8% | -1.00 | 7.53 | 5.85 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 116 | 32.6% | -1.00 | 8.47 | 6.85 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 31.5% | 117 | 31.5% | -1.00 | 9.53 | 7.85 | 11.20 | — |
| — | — | 0.04 | — | +0.00 | 30.2% | 118 | 30.2% | -1.00 | 10.47 | 8.85 | 12.10 | — |
| — | — | 0.05 | — | +0.00 | 28.9% | 119 | 28.9% | -1.00 | 11.57 | 10.05 | 13.10 | — |
| — | — | 0.01 | — | +0.00 | 28.0% | 120 | 28.0% | -1.00 | 12.47 | 10.85 | 14.10 | — |
| — | — | 0.03 | — | +0.00 | 27.5% | 121 | 27.5% | -1.00 | 13.90 | 12.70 | 15.10 | — |
| — | — | 0.05 | — | +0.00 | 27.3% | 122 | 27.3% | -1.00 | 15.05 | 13.90 | 16.20 | — |
| — | — | 0.04 | — | +0.00 | 27.2% | 123 | 27.2% | -1.00 | 15.53 | 13.85 | 17.20 | — |
| — | — | 2.13 | — | +0.00 | 27.4% | 124 | 27.4% | -1.00 | 16.98 | 15.75 | 18.20 | — |
| — | — | 0.01 | — | +0.00 | 27.6% | 125 | 27.6% | -1.00 | 17.62 | 16.05 | 19.20 | — |
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.