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 | |
| — | 19.00 | 21.35 | 20.18 | — | — | 90 | — | — | — | — | 0.10 | — |
| — | 14.55 | 17.00 | 15.78 | +0.98 | 38.1% | 95 | 38.1% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 13.45 | 15.30 | 14.38 | +0.97 | 37.5% | 96 | 37.5% | -0.03 | — | — | 0.21 | — |
| — | 12.35 | 14.35 | 13.35 | +0.96 | 36.9% | 97 | 36.9% | -0.04 | — | — | 0.39 | — |
| — | 11.50 | 13.35 | 12.43 | +0.95 | 36.4% | 98 | — | — | — | — | 0.27 | — |
| — | 10.55 | 12.40 | 11.47 | +0.94 | 35.9% | 99 | 35.9% | -0.06 | 0.14 | 0.01 | 0.26 | — |
| — | 9.00 | 11.45 | 10.22 | +0.92 | 35.5% | 100 | 35.5% | -0.08 | 0.28 | 0.26 | 0.30 | — |
| — | 8.65 | 10.00 | 9.32 | +0.90 | 35.1% | 101 | 35.1% | -0.10 | 0.34 | 0.18 | 0.50 | — |
| — | 7.95 | 9.60 | 8.78 | +0.87 | 34.8% | 102 | 34.8% | -0.13 | 0.38 | 0.05 | 0.70 | — |
| — | 7.20 | 8.75 | 7.97 | — | — | 103 | — | — | 0.68 | 0.55 | 0.80 | — |
| — | 6.40 | 7.80 | 7.10 | +0.80 | 34.4% | 104 | — | — | 0.78 | 0.64 | 0.91 | — |
| — | 4.85 | 6.10 | 5.47 | +0.76 | 34.3% | 105 | — | — | 1.06 | 0.99 | 1.13 | — |
| — | 4.40 | 6.10 | 5.25 | — | — | 106 | — | — | 1.56 | 1.29 | 1.84 | — |
| — | 4.45 | 6.30 | 5.38 | — | — | 107 | 34.3% | -0.33 | 1.72 | 1.63 | 1.80 | — |
| — | 3.80 | 4.40 | 4.10 | — | — | 108 | 34.3% | -0.39 | 2.06 | 1.89 | 2.24 | — |
| — | 3.30 | 3.65 | 3.48 | +0.56 | 34.5% | 109 | — | — | 2.54 | 2.44 | 2.65 | — |
| — | 2.95 | 3.00 | 2.98 | +0.51 | 34.7% | 110 | — | — | 3.17 | 2.90 | 3.45 | — |
| — | 2.41 | 2.68 | 2.54 | — | — | 111 | — | — | 3.52 | 3.25 | 3.80 | — |
| — | 1.93 | 2.30 | 2.12 | — | — | 112 | — | — | 4.33 | 4.00 | 4.65 | — |
| — | 1.65 | 1.93 | 1.79 | — | — | 113 | — | — | 5.03 | 4.65 | 5.40 | — |
| — | 1.38 | 1.57 | 1.48 | — | — | 114 | — | — | 5.75 | 5.35 | 6.15 | — |
| — | 1.25 | 1.29 | 1.27 | +0.28 | 36.3% | 115 | — | — | 6.30 | 5.80 | 6.80 | — |
| — | 1.00 | 1.09 | 1.04 | — | — | 116 | — | — | 7.17 | 6.25 | 8.10 | — |
| — | 0.78 | 0.92 | 0.85 | — | — | 117 | — | — | 8.03 | 7.00 | 9.05 | — |
| — | 0.71 | 0.77 | 0.74 | — | — | 118 | — | — | 8.97 | 8.65 | 9.30 | — |
| — | 0.59 | 0.65 | 0.62 | — | — | 119 | — | — | 9.82 | 8.60 | 11.05 | — |
| — | 0.52 | 0.56 | 0.54 | — | — | 120 | — | — | 10.75 | 10.10 | 11.40 | — |
| — | 0.26 | 0.60 | 0.43 | — | — | 121 | 39.8% | -0.89 | 11.43 | 10.95 | 11.90 | — |
| — | 0.28 | 0.42 | 0.35 | — | — | 122 | 40.5% | -0.91 | 12.57 | 11.30 | 13.85 | — |
| 146 | 0.22 | 0.49 | 0.35 | +0.09 | 41.2% | 123 | 41.2% | -0.92 | 13.93 | 13.05 | 14.80 | 4 |
| — | 0.13 | 0.79 | 0.46 | +0.08 | 42.0% | 124 | 42.0% | -0.93 | 14.12 | 12.50 | 15.75 | — |
| — | 0.11 | 0.29 | 0.20 | +0.07 | 42.7% | 125 | 42.7% | -0.94 | 15.68 | 14.55 | 16.80 | — |
| — | 0.13 | 0.30 | 0.21 | +0.06 | 43.4% | 126 | 43.4% | -0.95 | 15.65 | 14.40 | 16.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.05 | 44.2% | 127 | 44.2% | -0.96 | 16.85 | 15.75 | 17.95 | — |
| — | — | 0.28 | — | +0.05 | 44.9% | 128 | 44.9% | -0.97 | 17.73 | 16.30 | 19.15 | — |
| — | 0.14 | 0.19 | 0.17 | +0.04 | 45.7% | 129 | 45.7% | -0.97 | 18.70 | 17.70 | 19.70 | — |
| — | — | 0.21 | — | +0.04 | 46.4% | 130 | 46.4% | -0.98 | 20.55 | 19.55 | 21.55 | — |
| — | 0.12 | 0.20 | 0.16 | +0.03 | 47.1% | 131 | 47.1% | -0.98 | 21.43 | 20.30 | 22.55 | — |
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.