Spot 109.74
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.55 | 20.45 | 20.00 | +1.00 | 53.1% | 90 | 53.1% | -0.00 | — | — | 0.11 | — |
| — | 17.45 | 19.35 | 18.40 | +1.00 | 50.1% | 92 | 50.1% | -0.00 | — | — | 0.21 | — |
| — | 15.70 | 18.35 | 17.02 | +0.99 | 48.5% | 93 | 48.5% | -0.01 | — | — | 1.21 | — |
| — | 15.55 | 16.85 | 16.20 | +0.99 | 46.8% | 94 | 46.8% | -0.01 | — | — | 0.26 | — |
| — | 14.40 | 16.05 | 15.22 | +0.99 | 45.2% | 95 | 45.2% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 12.70 | 15.85 | 14.28 | +0.99 | 43.6% | 96 | 43.6% | -0.01 | — | — | 0.17 | — |
| — | 12.60 | 13.65 | 13.12 | +0.98 | 42.0% | 97 | 42.0% | -0.02 | — | — | 0.26 | — |
| — | 11.60 | 12.75 | 12.18 | +0.98 | 40.5% | 98 | 40.5% | -0.02 | — | — | 0.09 | — |
| — | 10.45 | 11.60 | 11.03 | +0.97 | 39.1% | 99 | 39.1% | -0.03 | — | — | 0.08 | — |
| — | 9.30 | 10.45 | 9.88 | +0.97 | 37.7% | 100 | 37.7% | -0.03 | 0.09 | 0.06 | 0.11 | — |
| — | 8.65 | 9.70 | 9.18 | +0.95 | 36.5% | 101 | 36.5% | -0.05 | 0.12 | 0.07 | 0.17 | — |
| — | 6.75 | 8.85 | 7.80 | +0.94 | 35.4% | 102 | 35.4% | -0.06 | 0.14 | 0.11 | 0.18 | — |
| — | 6.15 | 7.45 | 6.80 | +0.91 | 34.5% | 103 | 34.5% | -0.09 | 0.20 | 0.17 | 0.23 | — |
| — | 6.00 | 6.35 | 6.17 | +0.88 | 33.7% | 104 | 33.7% | -0.12 | 0.26 | 0.20 | 0.32 | — |
| — | 5.10 | 5.45 | 5.28 | +0.84 | 33.2% | 105 | 33.2% | -0.16 | 0.41 | 0.38 | 0.44 | — |
| — | 4.20 | 5.25 | 4.72 | +0.79 | 32.8% | 106 | 32.8% | -0.21 | 0.60 | 0.56 | 0.64 | — |
| — | 3.55 | 3.80 | 3.67 | +0.73 | 32.6% | 107 | 32.6% | -0.28 | 0.85 | 0.81 | 0.89 | — |
| — | 2.90 | 3.10 | 3.00 | +0.65 | 32.6% | 108 | — | — | 1.18 | 1.15 | 1.20 | — |
| — | 2.35 | 2.47 | 2.41 | +0.57 | 32.7% | 109 | 32.7% | -0.43 | 1.61 | 1.56 | 1.67 | — |
| — | 1.91 | 1.95 | 1.93 | +0.49 | 32.9% | 110 | 32.9% | -0.51 | 2.12 | 2.03 | 2.20 | — |
| — | 1.50 | 1.54 | 1.52 | +0.42 | 33.2% | 111 | 33.2% | -0.59 | 2.69 | 2.60 | 2.79 | — |
| — | 1.09 | 1.18 | 1.14 | +0.34 | 33.6% | 112 | 33.6% | -0.66 | 3.38 | 3.25 | 3.50 | — |
| — | 0.85 | 0.91 | 0.88 | +0.28 | 34.1% | 113 | — | — | 4.17 | 3.95 | 4.40 | — |
| — | 0.65 | 0.69 | 0.67 | +0.22 | 34.7% | 114 | 34.7% | -0.78 | 4.90 | 4.65 | 5.15 | — |
| — | 0.49 | 0.53 | 0.51 | +0.18 | 35.4% | 115 | — | — | 5.72 | 5.50 | 5.95 | — |
| — | 0.37 | 0.40 | 0.39 | — | — | 116 | — | — | 6.85 | 5.90 | 7.80 | — |
| — | 0.29 | 0.31 | 0.30 | — | — | 117 | 37.1% | -0.89 | 7.72 | 7.30 | 8.15 | — |
| — | 0.20 | 0.25 | 0.23 | +0.09 | 38.1% | 118 | — | — | 8.53 | 7.95 | 9.10 | — |
| — | 0.17 | 0.19 | 0.18 | — | — | 119 | 39.1% | -0.93 | 9.72 | 8.70 | 10.75 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 40.2% | 120 | 40.2% | -0.95 | 10.35 | 10.00 | 10.70 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 41.4% | 121 | 41.4% | -0.96 | 11.10 | 9.40 | 12.80 | — |
| — | 0.10 | 0.15 | 0.12 | +0.04 | 42.5% | 122 | 42.5% | -0.97 | 12.32 | 11.60 | 13.05 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 43.7% | 123 | 43.7% | -0.97 | 13.00 | 11.35 | 14.65 | — |
| — | 0.07 | 0.18 | 0.12 | — | — | 124 | 44.9% | -0.98 | 13.90 | 13.10 | 14.70 | — |
| — | — | 0.09 | — | +0.02 | 46.0% | 125 | — | — | 15.43 | 14.85 | 16.00 | — |
| — | — | 0.09 | — | +0.02 | 47.3% | 126 | 47.3% | -0.99 | 16.10 | 15.60 | 16.60 | — |
| — | 0.03 | 0.12 | 0.07 | +0.02 | 48.5% | 127 | 48.5% | -0.99 | 17.05 | 16.65 | 17.45 | — |
| — | — | 0.08 | — | +0.01 | 49.8% | 128 | 49.8% | -0.99 | 18.15 | 17.50 | 18.80 | — |
| — | 0.03 | 0.10 | 0.07 | +0.01 | 51.1% | 129 | 51.1% | -1.00 | 19.15 | 17.25 | 21.05 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 52.5% | 130 | 52.5% | -1.00 | 20.18 | 19.55 | 20.80 | — |
| — | — | 0.08 | — | +0.01 | 53.8% | 131 | 53.8% | -1.00 | 21.15 | 19.25 | 23.05 | 0 |
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.