Spot 108.09
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.05 | 20.20 | 18.62 | — | — | 90 | — | — | — | — | 0.11 | — |
| — | 16.30 | 19.20 | 17.75 | — | — | 91 | — | — | — | — | 0.15 | — |
| — | 15.10 | 18.15 | 16.62 | — | — | 92 | — | — | — | — | 0.26 | — |
| — | 14.05 | 17.15 | 15.60 | — | — | 93 | — | — | — | — | 0.17 | — |
| — | 14.05 | 16.15 | 15.10 | — | — | 94 | — | — | — | — | 0.17 | — |
| — | 11.95 | 14.05 | 13.00 | — | — | 95 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 11.25 | 14.15 | 12.70 | — | — | 96 | — | — | — | — | 0.30 | — |
| — | 9.85 | 12.80 | 11.32 | — | — | 97 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 10.00 | 11.50 | 10.75 | — | — | 98 | — | — | 0.08 | 0.04 | 0.12 | — |
| — | 8.30 | 11.20 | 9.75 | +0.97 | 29.0% | 99 | 29.0% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 6.65 | 8.45 | 7.55 | — | — | 100 | 28.2% | -0.04 | 0.11 | 0.07 | 0.15 | — |
| — | 6.05 | 7.55 | 6.80 | +0.94 | 27.3% | 101 | 27.3% | -0.06 | 0.12 | 0.09 | 0.16 | — |
| — | 4.50 | 7.05 | 5.78 | — | — | 102 | — | — | 0.20 | 0.13 | 0.26 | — |
| — | 4.45 | 5.60 | 5.03 | +0.88 | 25.8% | 103 | 25.8% | -0.12 | 0.27 | 0.23 | 0.30 | — |
| — | 2.92 | 4.75 | 3.83 | +0.83 | 25.2% | 104 | 25.2% | -0.17 | 0.39 | 0.28 | 0.49 | — |
| — | 3.50 | 4.10 | 3.80 | +0.78 | 24.7% | 105 | 24.7% | -0.23 | 0.53 | 0.44 | 0.61 | — |
| — | 2.80 | 3.20 | 3.00 | +0.70 | 24.4% | 106 | 24.4% | -0.30 | 0.78 | 0.69 | 0.86 | — |
| — | 2.32 | 2.45 | 2.38 | +0.62 | 24.1% | 107 | 24.1% | -0.38 | 1.19 | 1.11 | 1.26 | — |
| — | 1.75 | 1.88 | 1.81 | +0.53 | 24.0% | 108 | 24.0% | -0.47 | 1.63 | 1.57 | 1.69 | — |
| — | 1.31 | 1.41 | 1.36 | +0.44 | 24.1% | 109 | 24.1% | -0.57 | 2.15 | 2.09 | 2.22 | — |
| — | 0.99 | 1.02 | 1.00 | +0.35 | 24.2% | 110 | 24.2% | -0.66 | 2.71 | 2.61 | 2.80 | — |
| — | 0.63 | 0.74 | 0.69 | +0.27 | 24.4% | 111 | 24.4% | -0.73 | 3.50 | 3.15 | 3.85 | — |
| — | 0.44 | 0.53 | 0.48 | +0.21 | 24.7% | 112 | 24.7% | -0.80 | 4.33 | 3.80 | 4.85 | — |
| — | 0.32 | 0.36 | 0.34 | +0.15 | 25.1% | 113 | 25.1% | -0.86 | 5.53 | 4.60 | 6.45 | — |
| — | 0.20 | 0.25 | 0.23 | +0.11 | 25.6% | 114 | 25.6% | -0.90 | 6.08 | 4.80 | 7.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.08 | 26.2% | 115 | 26.2% | -0.93 | 6.97 | 5.55 | 8.40 | — |
| — | 0.06 | 0.15 | 0.10 | +0.06 | 26.8% | 116 | 26.8% | -0.95 | 8.50 | 7.10 | 9.90 | — |
| — | — | 0.15 | — | +0.05 | 27.5% | 117 | 27.5% | -0.97 | 9.15 | 7.85 | 10.45 | — |
| — | 0.05 | 0.14 | 0.10 | +0.03 | 28.3% | 118 | 28.3% | -0.98 | 10.07 | 8.30 | 11.85 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 29.1% | 119 | 29.1% | -0.99 | 11.30 | 9.75 | 12.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 29.9% | 120 | 29.9% | -1.00 | 11.93 | 10.60 | 13.25 | — |
| — | — | 0.06 | — | +0.01 | 30.7% | 121 | 30.7% | -1.00 | 13.28 | 11.70 | 14.85 | — |
| — | — | 0.10 | — | +0.01 | 31.5% | 122 | 31.5% | -1.00 | 13.55 | 12.55 | 14.55 | — |
| — | — | 0.05 | — | +0.01 | 32.3% | 123 | 32.3% | -1.00 | 15.15 | 13.35 | 16.95 | — |
| — | — | 0.20 | — | +0.01 | 33.2% | 124 | 33.2% | -1.00 | 16.20 | 14.55 | 17.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 34.0% | 125 | 34.0% | -1.00 | 17.20 | 15.55 | 18.85 | — |
| — | — | 0.28 | — | +0.00 | 34.9% | 126 | 34.9% | -1.00 | 17.95 | 16.05 | 19.85 | — |
| — | — | 0.29 | — | +0.00 | 35.7% | 127 | 35.7% | -1.00 | 18.98 | 17.00 | 20.95 | — |
| — | — | 0.29 | — | +0.00 | 36.5% | 128 | 36.5% | -1.00 | 20.23 | 18.50 | 21.95 | — |
| — | — | 0.29 | — | +0.00 | 37.4% | 129 | 37.4% | -1.00 | 21.27 | 19.70 | 22.85 | — |
| — | — | 0.08 | — | +0.00 | 38.2% | 130 | 38.2% | -1.00 | 22.23 | 20.60 | 23.85 | — |
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.