Spot 109.34
· 246 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.20 | 21.60 | 20.40 | +0.99 | 50.7% | 90 | 50.7% | -0.01 | — | — | 0.72 | — |
| — | 14.35 | 14.90 | 14.62 | +0.97 | 47.6% | 95 | 47.6% | -0.03 | 0.14 | 0.09 | 0.19 | — |
| — | 13.25 | 13.90 | 13.57 | +0.96 | 47.1% | 96 | 47.1% | -0.04 | 0.20 | 0.11 | 0.28 | — |
| — | 12.50 | 12.85 | 12.68 | +0.95 | 46.6% | 97 | 46.6% | -0.05 | 0.20 | 0.13 | 0.27 | — |
| — | 11.55 | 11.95 | 11.75 | +0.93 | 46.2% | 98 | 46.2% | -0.07 | 0.17 | 0.05 | 0.30 | — |
| — | 10.55 | 11.65 | 11.10 | +0.91 | 45.8% | 99 | 45.8% | -0.09 | 0.36 | 0.30 | 0.42 | — |
| — | 9.65 | 10.65 | 10.15 | +0.89 | 45.5% | 100 | 45.5% | -0.11 | 0.43 | 0.37 | 0.50 | — |
| — | 8.85 | 9.50 | 9.18 | +0.87 | 45.3% | 101 | 45.3% | -0.13 | 0.67 | 0.49 | 0.85 | — |
| — | 8.00 | 8.70 | 8.35 | +0.84 | 45.1% | 102 | 45.1% | -0.16 | 0.71 | 0.64 | 0.78 | — |
| — | 7.05 | 8.40 | 7.72 | +0.80 | 45.0% | 103 | 45.0% | -0.20 | 0.92 | 0.81 | 1.02 | — |
| — | 6.45 | 7.45 | 6.95 | +0.76 | 44.9% | 104 | 44.9% | -0.24 | 1.18 | 1.11 | 1.24 | — |
| — | 5.35 | 6.75 | 6.05 | +0.72 | 45.0% | 105 | 45.0% | -0.28 | 1.44 | 1.35 | 1.53 | — |
| — | 5.15 | 5.65 | 5.40 | +0.68 | 45.0% | 106 | 45.0% | -0.32 | 1.77 | 1.70 | 1.85 | — |
| — | 4.50 | 4.90 | 4.70 | +0.63 | 45.1% | 107 | 45.1% | -0.37 | 2.13 | 1.97 | 2.30 | — |
| — | 3.95 | 4.30 | 4.12 | +0.58 | 45.3% | 108 | 45.3% | -0.42 | 2.58 | 2.46 | 2.70 | — |
| — | 2.89 | 4.50 | 3.69 | +0.54 | 45.5% | 109 | 45.5% | -0.46 | 3.06 | 2.93 | 3.20 | — |
| — | 3.00 | 3.35 | 3.17 | +0.49 | 45.8% | 110 | 45.8% | -0.51 | 3.62 | 3.50 | 3.75 | — |
| — | 2.62 | 2.87 | 2.75 | +0.44 | 46.2% | 111 | 46.2% | -0.56 | 4.17 | 4.00 | 4.35 | — |
| — | 2.22 | 2.49 | 2.35 | +0.40 | 46.5% | 112 | 46.5% | -0.60 | 4.70 | 4.45 | 4.95 | — |
| — | 1.88 | 2.22 | 2.05 | +0.35 | 47.0% | 113 | 47.0% | -0.65 | 5.45 | 5.00 | 5.90 | — |
| — | 1.26 | 1.93 | 1.59 | +0.32 | 47.4% | 114 | 47.4% | -0.69 | 6.15 | 5.90 | 6.40 | — |
| — | 1.40 | 1.60 | 1.50 | +0.28 | 47.9% | 115 | 47.9% | -0.72 | 6.83 | 6.45 | 7.20 | — |
| — | 1.20 | 1.39 | 1.29 | +0.25 | 48.5% | 116 | 48.5% | -0.76 | 7.90 | 7.40 | 8.40 | — |
| — | 0.68 | 1.18 | 0.93 | +0.22 | 49.1% | 117 | 49.1% | -0.79 | 8.57 | 8.20 | 8.95 | — |
| — | 0.42 | 1.02 | 0.72 | +0.19 | 49.7% | 118 | — | — | 9.35 | 9.00 | 9.70 | — |
| — | 0.28 | 0.81 | 0.55 | +0.17 | 50.4% | 119 | 50.4% | -0.84 | 10.10 | 9.65 | 10.55 | — |
| — | 0.59 | 0.77 | 0.68 | +0.15 | 51.0% | 120 | — | — | 11.05 | 10.70 | 11.40 | — |
| — | 0.24 | 0.81 | 0.53 | +0.13 | 51.8% | 121 | — | — | 11.85 | 10.65 | 13.05 | — |
| — | 0.43 | 0.61 | 0.52 | +0.11 | 52.5% | 122 | — | — | 12.50 | 11.70 | 13.30 | — |
| — | 0.01 | 0.78 | 0.40 | — | — | 123 | — | — | 13.82 | 13.25 | 14.40 | — |
| — | 0.27 | 0.46 | 0.36 | — | — | 124 | 54.1% | -0.92 | 14.72 | 14.00 | 15.45 | — |
| — | 0.32 | 0.51 | 0.41 | — | — | 125 | — | — | 15.55 | 14.90 | 16.20 | — |
| — | 0.07 | 0.53 | 0.30 | — | — | 126 | — | — | 16.38 | 15.65 | 17.10 | — |
| — | 0.17 | 0.50 | 0.34 | — | — | 127 | 56.7% | -0.95 | 17.30 | 16.40 | 18.20 | — |
| — | 0.03 | 0.30 | 0.17 | +0.05 | 57.6% | 128 | 57.6% | -0.95 | 18.25 | 17.35 | 19.15 | — |
| — | — | 0.32 | — | +0.05 | 58.5% | 129 | 58.5% | -0.96 | 19.25 | 18.35 | 20.15 | — |
| — | 0.01 | 0.22 | 0.12 | +0.04 | 59.4% | 130 | 59.4% | -0.96 | 20.32 | 19.35 | 21.30 | — |
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.