Spot 108.50
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 04:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.55 | 20.15 | 18.85 | +0.99 | 53.3% | 90 | 53.3% | -0.01 | — | — | 0.20 | — |
| — | 12.65 | 15.25 | 13.95 | +0.97 | 49.8% | 95 | 49.8% | -0.03 | 0.21 | 0.09 | 0.33 | — |
| — | 11.70 | 14.20 | 12.95 | +0.96 | 49.3% | 96 | 49.3% | -0.04 | 0.17 | 0.12 | 0.23 | — |
| — | 11.55 | 13.05 | 12.30 | +0.95 | 48.8% | 97 | 48.8% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 10.20 | 12.30 | 11.25 | +0.93 | 48.4% | 98 | 48.4% | -0.07 | 0.38 | 0.10 | 0.66 | — |
| — | 8.90 | 11.45 | 10.18 | +0.91 | 48.1% | 99 | 48.1% | -0.09 | — | — | 0.38 | — |
| — | 8.50 | 9.65 | 9.07 | +0.89 | 47.9% | 100 | 47.9% | -0.11 | 0.46 | 0.42 | 0.49 | — |
| — | 8.05 | 9.55 | 8.80 | +0.86 | 47.8% | 101 | 47.8% | -0.14 | 0.47 | 0.33 | 0.62 | — |
| — | 7.25 | 8.60 | 7.92 | +0.82 | 47.7% | 102 | 47.7% | -0.18 | 0.59 | 0.34 | 0.85 | — |
| — | 6.45 | 8.25 | 7.35 | +0.78 | 47.7% | 103 | 47.7% | -0.22 | 0.74 | 0.48 | 1.00 | — |
| — | 5.45 | 7.30 | 6.38 | +0.74 | 47.8% | 104 | 47.8% | -0.26 | 1.24 | 1.14 | 1.33 | — |
| — | 5.05 | 5.90 | 5.47 | +0.70 | 48.0% | 105 | 48.0% | -0.30 | 1.55 | 1.47 | 1.64 | — |
| — | 4.40 | 5.60 | 5.00 | +0.65 | 48.2% | 106 | 48.2% | -0.35 | 1.93 | 1.81 | 2.05 | — |
| — | 3.60 | 5.05 | 4.33 | +0.60 | 48.5% | 107 | 48.5% | -0.40 | 2.36 | 2.22 | 2.50 | — |
| — | 3.30 | 3.55 | 3.42 | +0.55 | 48.8% | 108 | 48.8% | -0.45 | 2.77 | 2.56 | 2.98 | — |
| — | 2.86 | 3.10 | 2.98 | +0.50 | 49.1% | 109 | 49.1% | -0.50 | 3.29 | 2.57 | 4.00 | — |
| — | 2.31 | 2.63 | 2.47 | +0.45 | 49.4% | 110 | 49.4% | -0.56 | 3.95 | 3.65 | 4.25 | — |
| — | 2.09 | 2.28 | 2.19 | +0.40 | 49.6% | 111 | 49.6% | -0.60 | 4.47 | 4.30 | 4.65 | — |
| — | 1.77 | 2.00 | 1.89 | +0.35 | 49.9% | 112 | 49.9% | -0.65 | 5.17 | 4.80 | 5.55 | — |
| — | 1.48 | 1.69 | 1.58 | +0.31 | 50.1% | 113 | 50.1% | -0.69 | 6.28 | 5.55 | 7.00 | — |
| — | 1.23 | 1.71 | 1.47 | +0.27 | 50.4% | 114 | 50.4% | -0.73 | 6.42 | 5.60 | 7.25 | — |
| — | 0.84 | 1.12 | 0.98 | +0.23 | 50.7% | 115 | 50.7% | -0.77 | 7.50 | 7.20 | 7.80 | — |
| — | 0.84 | 0.94 | 0.89 | +0.20 | 51.1% | 116 | 51.1% | -0.80 | 8.50 | 7.75 | 9.25 | — |
| — | 0.66 | 0.84 | 0.75 | +0.17 | 51.5% | 117 | 51.5% | -0.83 | 9.40 | 8.70 | 10.10 | — |
| — | 0.59 | 0.68 | 0.64 | +0.15 | 52.0% | 118 | 52.0% | -0.85 | 10.00 | 9.60 | 10.40 | — |
| — | 0.47 | 0.55 | 0.51 | +0.13 | 52.6% | 119 | 52.6% | -0.88 | 11.05 | 10.10 | 12.00 | — |
| — | 0.41 | 0.44 | 0.42 | +0.11 | 53.2% | 120 | 53.2% | -0.89 | 11.97 | 11.05 | 12.90 | — |
| — | 0.34 | 0.50 | 0.42 | +0.09 | 53.9% | 121 | 53.9% | -0.91 | 12.93 | 12.05 | 13.80 | — |
| — | 0.20 | 0.64 | 0.42 | +0.08 | 54.6% | 122 | 54.6% | -0.92 | 13.85 | 12.95 | 14.75 | — |
| — | 0.20 | 0.45 | 0.33 | +0.07 | 55.3% | 123 | 55.3% | -0.94 | 15.15 | 13.85 | 16.45 | — |
| — | 0.17 | 0.26 | 0.21 | +0.06 | 56.1% | 124 | 56.1% | -0.95 | 16.18 | 14.85 | 17.50 | — |
| — | 0.17 | 0.22 | 0.20 | +0.05 | 56.9% | 125 | 56.9% | -0.95 | 16.57 | 15.50 | 17.65 | — |
| — | 0.08 | 0.38 | 0.23 | +0.04 | 57.7% | 126 | 57.7% | -0.96 | 17.65 | 16.55 | 18.75 | — |
| — | 0.11 | 0.24 | 0.17 | +0.04 | 58.6% | 127 | 58.6% | -0.97 | 19.02 | 17.60 | 20.45 | — |
| — | 0.10 | 0.24 | 0.17 | +0.03 | 59.4% | 128 | 59.4% | -0.97 | 19.55 | 18.50 | 20.60 | — |
| — | — | 0.23 | — | +0.03 | 60.3% | 129 | 60.3% | -0.98 | 20.75 | 19.85 | 21.65 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 61.1% | 130 | 61.1% | -0.98 | 21.50 | 20.45 | 22.55 | — |
| — | — | 0.36 | — | +0.02 | 62.0% | 131 | 62.0% | -0.98 | 22.85 | 21.45 | 24.25 | — |
| — | — | 0.15 | — | +0.02 | 62.8% | 132 | 62.8% | -0.99 | 23.90 | 22.55 | 25.25 | — |
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.