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 | |
| — | 46.90 | 50.35 | 48.62 | +0.99 | 41.8% | 60 | 41.8% | -0.01 | — | — | 0.39 | — |
| — | 41.95 | 45.50 | 43.73 | +0.98 | 38.4% | 65 | 38.4% | -0.02 | — | — | 0.28 | — |
| — | 36.70 | 40.70 | 38.70 | +0.97 | 35.8% | 70 | 35.8% | -0.03 | 0.30 | 0.12 | 0.48 | — |
| — | 32.55 | 35.95 | 34.25 | +0.95 | 33.7% | 75 | 33.7% | -0.05 | 0.36 | 0.11 | 0.61 | — |
| — | 27.90 | 30.10 | 29.00 | +0.93 | 32.1% | 80 | 32.1% | -0.08 | 0.73 | 0.57 | 0.90 | — |
| — | 23.35 | 26.75 | 25.05 | +0.89 | 30.8% | 85 | 30.8% | -0.12 | 1.08 | 0.99 | 1.18 | — |
| — | 19.15 | 21.75 | 20.45 | +0.83 | 29.7% | 90 | 29.7% | -0.17 | 1.79 | 1.62 | 1.97 | — |
| — | 16.15 | 18.35 | 17.25 | +0.76 | 28.8% | 95 | 28.8% | -0.25 | 2.76 | 2.60 | 2.92 | — |
| — | 12.55 | 13.60 | 13.07 | +0.67 | 28.1% | 100 | 28.1% | -0.34 | 4.22 | 4.10 | 4.35 | — |
| — | 9.85 | 10.10 | 9.97 | +0.58 | 27.6% | 105 | 27.6% | -0.44 | 5.80 | 5.50 | 6.10 | — |
| — | 6.95 | 7.55 | 7.25 | +0.48 | 27.2% | 110 | 27.2% | -0.55 | 8.43 | 8.30 | 8.55 | 2,181 |
| — | 5.15 | 5.50 | 5.33 | +0.38 | 27.0% | 115 | 27.0% | -0.65 | 11.22 | 10.90 | 11.55 | — |
| — | 3.75 | 4.35 | 4.05 | +0.29 | 26.9% | 120 | 26.9% | -0.75 | 15.07 | 13.80 | 16.35 | — |
| — | 2.28 | 2.84 | 2.56 | +0.22 | 26.9% | 125 | 26.9% | -0.83 | 18.75 | 17.25 | 20.25 | — |
| — | 1.75 | 1.98 | 1.86 | +0.16 | 27.0% | 130 | 27.0% | -0.91 | 22.90 | 21.20 | 24.60 | — |
| — | 1.19 | 1.43 | 1.31 | +0.12 | 27.2% | 135 | 27.2% | -0.96 | 27.57 | 25.90 | 29.25 | — |
| — | 0.77 | 1.03 | 0.90 | +0.09 | 27.5% | 140 | 27.5% | -1.00 | 32.85 | 30.85 | 34.85 | — |
| — | 0.51 | 0.74 | 0.62 | +0.07 | 27.8% | 145 | 27.8% | -1.00 | 37.88 | 36.00 | 39.75 | — |
| — | 0.38 | 0.55 | 0.47 | +0.05 | 28.3% | 150 | 28.3% | -1.00 | 42.80 | 40.85 | 44.75 | — |
| — | 0.26 | 0.58 | 0.42 | +0.04 | 28.8% | 155 | 28.8% | -1.00 | 47.77 | 45.85 | 49.70 | — |
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.