Spot 107.73
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 13.00 | 10.60 | +0.89 | 28.7% | 98 | 28.7% | -0.12 | — | — | 4.80 | — |
| — | 7.00 | 11.90 | 9.45 | +0.87 | 27.7% | 99 | 27.7% | -0.13 | — | — | 4.80 | — |
| — | 6.10 | 11.00 | 8.55 | +0.85 | 26.8% | 100 | 26.8% | -0.15 | — | — | 4.80 | — |
| — | 5.30 | 10.20 | 7.75 | +0.82 | 25.9% | 101 | 25.9% | -0.18 | — | — | 4.80 | — |
| — | 4.40 | 9.30 | 6.85 | +0.79 | 25.1% | 102 | 25.1% | -0.21 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.76 | 24.3% | 103 | 24.3% | -0.24 | — | — | 4.80 | — |
| — | 2.90 | 7.80 | 5.35 | +0.72 | 23.5% | 104 | 23.5% | -0.28 | — | — | 4.80 | — |
| — | 2.15 | 7.00 | 4.58 | +0.68 | 22.8% | 105 | 22.8% | -0.33 | 2.58 | 0.15 | 5.00 | — |
| — | 0.90 | 5.80 | 3.35 | +0.63 | 22.1% | 106 | 22.1% | -0.38 | — | — | 4.80 | — |
| — | 0.55 | 5.40 | 2.98 | +0.60 | 21.8% | 106.5 | 21.8% | -0.40 | — | — | 4.80 | — |
| — | 0.70 | 5.70 | 3.20 | +0.57 | 21.5% | 107 | 21.5% | -0.43 | — | — | 4.80 | — |
| — | 0.50 | 5.40 | 2.95 | +0.55 | 21.2% | 107.5 | 21.2% | -0.46 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.52 | 21.0% | 108 | 21.0% | -0.49 | — | — | 4.80 | — |
| — | 0.20 | 4.90 | 2.55 | +0.49 | 20.7% | 108.5 | 20.7% | -0.52 | 2.75 | 0.30 | 5.20 | — |
| — | 0.05 | 5.00 | 2.52 | +0.45 | 20.4% | 109 | 20.4% | -0.56 | 3.12 | 0.65 | 5.60 | — |
| — | — | 4.80 | — | +0.42 | 20.2% | 109.5 | 20.2% | -0.59 | 3.08 | 0.65 | 5.50 | — |
| — | — | 4.80 | — | +0.39 | 20.0% | 110 | 20.0% | -0.62 | 2.90 | 0.50 | 5.30 | — |
| — | — | 4.80 | — | +0.36 | 19.8% | 110.5 | 19.8% | -0.65 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.33 | 19.6% | 111 | 19.6% | -0.68 | 4.12 | 1.65 | 6.60 | — |
| — | — | 4.80 | — | +0.30 | 19.4% | 111.5 | 19.4% | -0.72 | 4.42 | 1.95 | 6.90 | — |
| — | — | 4.80 | — | +0.27 | 19.2% | 112 | 19.2% | -0.75 | 4.78 | 2.35 | 7.20 | — |
| — | — | 4.80 | — | +0.25 | 19.1% | 112.5 | 19.1% | -0.78 | 5.17 | 2.75 | 7.60 | — |
| — | — | 4.60 | — | +0.22 | 19.0% | 113 | 19.0% | -0.80 | 5.55 | 3.20 | 7.90 | — |
| — | — | 4.80 | — | +0.20 | 18.8% | 113.5 | 18.8% | -0.83 | 5.90 | 3.50 | 8.30 | — |
| — | — | 4.80 | — | +0.17 | 18.7% | 114 | 18.7% | -0.86 | 6.40 | 4.00 | 8.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.13 | 18.6% | 115 | 18.6% | -0.90 | 7.10 | 4.70 | 9.50 | — |
| — | — | 4.80 | — | +0.10 | 18.4% | 116 | 18.4% | -0.94 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.07 | 18.4% | 117 | 18.4% | -0.97 | 9.00 | 6.60 | 11.40 | — |
| — | — | 4.80 | — | +0.06 | 18.4% | 118 | 18.4% | -1.00 | 10.00 | 7.60 | 12.40 | — |
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.