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 | |
| — | 15.95 | 19.30 | 17.62 | +1.00 | 41.2% | 90 | 41.2% | -0.00 | 0.04 | 0.01 | 0.07 | — |
| — | 14.90 | 18.30 | 16.60 | +0.99 | 40.3% | 91 | 40.3% | -0.01 | — | — | 0.06 | — |
| — | 13.40 | 17.10 | 15.25 | +0.99 | 39.0% | 92 | 39.0% | -0.01 | — | — | 0.96 | — |
| — | 12.95 | 16.30 | 14.62 | +0.99 | 37.4% | 93 | 37.4% | -0.01 | — | — | 0.31 | — |
| — | 11.95 | 15.30 | 13.62 | +0.98 | 35.7% | 94 | 35.7% | -0.02 | — | — | 0.32 | — |
| — | 10.95 | 13.55 | 12.25 | +0.98 | 33.8% | 95 | 33.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 9.95 | 13.10 | 11.53 | +0.97 | 32.0% | 96 | 32.0% | -0.03 | — | — | 0.45 | — |
| — | 8.95 | 12.15 | 10.55 | +0.96 | 30.3% | 97 | 30.3% | -0.04 | — | — | 0.04 | — |
| — | 8.00 | 9.80 | 8.90 | +0.94 | 28.8% | 98 | 28.8% | -0.06 | — | — | 0.07 | — |
| — | 7.00 | 9.60 | 8.30 | +0.92 | 27.4% | 99 | 27.4% | -0.08 | 0.07 | 0.05 | 0.09 | — |
| — | 7.00 | 7.60 | 7.30 | +0.89 | 26.3% | 100 | 26.3% | -0.11 | 0.10 | 0.08 | 0.11 | — |
| — | 4.15 | 7.45 | 5.80 | +0.78 | 24.5% | 102 | 24.5% | -0.22 | 0.17 | 0.11 | 0.24 | — |
| — | 3.95 | 4.80 | 4.38 | +0.71 | 23.9% | 103 | 23.9% | -0.29 | 0.33 | 0.30 | 0.36 | — |
| — | 3.60 | 3.90 | 3.75 | +0.62 | 23.4% | 104 | 23.4% | -0.38 | 0.49 | 0.45 | 0.53 | — |
| — | 2.90 | 3.10 | 3.00 | +0.52 | 23.0% | 105 | 23.0% | -0.48 | 0.72 | 0.68 | 0.77 | — |
| — | 2.28 | 2.42 | 2.35 | +0.42 | 22.7% | 106 | 22.7% | -0.58 | 1.05 | 1.00 | 1.11 | — |
| — | 1.74 | 1.80 | 1.77 | +0.33 | 22.4% | 107 | 22.4% | -0.68 | 1.44 | 1.40 | 1.47 | — |
| — | 1.26 | 1.32 | 1.29 | +0.25 | 22.3% | 108 | 22.3% | -0.76 | 1.99 | 1.91 | 2.07 | — |
| — | 0.91 | 0.95 | 0.93 | +0.18 | 22.2% | 109 | 22.2% | -0.83 | 2.73 | 2.50 | 2.95 | — |
| — | 0.60 | 0.64 | 0.62 | +0.12 | 22.3% | 110 | 22.3% | -0.89 | 3.48 | 3.15 | 3.80 | — |
| — | 0.37 | 0.43 | 0.40 | +0.09 | 22.5% | 111 | 22.5% | -0.93 | 4.53 | 3.60 | 5.45 | — |
| — | 0.24 | 0.27 | 0.26 | +0.06 | 22.9% | 112 | 22.9% | -0.96 | 4.63 | 2.96 | 6.30 | — |
| — | 0.13 | 0.19 | 0.16 | +0.05 | 23.3% | 113 | 23.3% | -0.97 | 5.62 | 3.95 | 7.30 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 23.9% | 114 | 23.9% | -0.99 | 6.53 | 4.85 | 8.20 | — |
| — | 0.05 | 0.09 | 0.07 | +0.03 | 24.5% | 115 | 24.5% | -0.99 | 7.53 | 5.85 | 9.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.02 | 25.1% | 116 | 25.1% | -1.00 | 8.90 | 7.60 | 10.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 25.7% | 117 | 25.7% | -1.00 | 9.93 | 8.60 | 11.25 | — |
| — | — | 0.29 | — | +0.01 | 26.2% | 118 | 26.2% | -1.00 | 10.93 | 9.60 | 12.25 | — |
| — | — | 0.04 | — | +0.01 | 26.7% | 119 | 26.7% | -1.00 | 11.90 | 10.60 | 13.20 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 27.1% | 120 | 27.1% | -1.00 | 12.53 | 10.85 | 14.20 | — |
| — | — | 0.29 | — | +0.00 | 27.4% | 121 | 27.4% | -1.00 | 13.90 | 12.60 | 15.20 | — |
| — | — | 0.29 | — | +0.00 | 27.8% | 123 | 27.8% | -1.00 | 15.80 | 13.85 | 17.75 | — |
| — | — | 0.47 | — | +0.00 | 27.9% | 124 | 27.9% | -1.00 | 16.57 | 14.85 | 18.30 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 125 | 28.1% | -1.00 | 17.52 | 15.85 | 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.