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 | |
| — | 18.95 | 22.20 | 20.57 | +0.97 | 40.5% | 90 | 40.5% | -0.03 | — | — | 0.76 | — |
| — | 14.25 | 17.35 | 15.80 | +0.93 | 37.9% | 95 | 37.9% | -0.07 | 0.28 | 0.14 | 0.42 | — |
| — | 13.50 | 15.80 | 14.65 | +0.92 | 37.4% | 96 | 37.4% | -0.09 | 0.47 | 0.11 | 0.83 | — |
| — | 12.90 | 14.90 | 13.90 | +0.90 | 37.0% | 97 | 37.0% | -0.10 | 0.55 | 0.04 | 1.06 | — |
| — | 12.25 | 13.50 | 12.88 | +0.88 | 36.7% | 98 | 36.7% | -0.12 | 0.52 | 0.26 | 0.77 | — |
| — | 11.40 | 12.45 | 11.93 | +0.87 | 36.4% | 99 | 36.4% | -0.13 | 0.70 | 0.47 | 0.93 | — |
| — | 10.50 | 12.25 | 11.38 | +0.84 | 36.1% | 100 | 36.1% | -0.16 | 0.90 | 0.79 | 1.00 | — |
| — | 8.90 | 11.05 | 9.97 | +0.82 | 35.8% | 101 | 35.8% | -0.18 | 0.99 | 0.83 | 1.15 | — |
| — | 9.00 | 9.95 | 9.47 | +0.80 | 35.7% | 102 | 35.7% | -0.21 | 1.34 | 1.23 | 1.45 | — |
| — | 7.60 | 9.50 | 8.55 | +0.77 | 35.5% | 103 | 35.5% | -0.24 | 1.64 | 1.18 | 2.09 | — |
| — | 7.55 | 8.30 | 7.92 | +0.74 | 35.4% | 104 | 35.4% | -0.27 | 1.76 | 1.51 | 2.01 | — |
| — | 5.90 | 8.45 | 7.17 | +0.70 | 35.4% | 105 | 35.4% | -0.30 | 2.12 | 2.04 | 2.20 | — |
| — | 6.25 | 6.80 | 6.53 | — | — | 106 | — | — | 2.47 | 2.17 | 2.77 | — |
| — | 5.50 | 6.20 | 5.85 | — | — | 107 | — | — | 2.69 | 2.17 | 3.20 | — |
| — | 5.10 | 5.65 | 5.38 | +0.60 | 35.5% | 108 | — | — | 3.17 | 2.90 | 3.45 | — |
| — | 4.65 | 6.20 | 5.42 | +0.56 | 35.6% | 109 | — | — | 3.90 | 2.71 | 5.10 | — |
| — | 4.25 | 5.05 | 4.65 | — | — | 110 | 35.7% | -0.48 | 4.88 | 4.10 | 5.65 | — |
| — | 3.35 | 4.15 | 3.75 | — | — | 111 | — | — | 5.00 | 4.65 | 5.35 | — |
| — | 3.50 | 3.65 | 3.58 | +0.45 | 36.6% | 112 | — | — | 5.42 | 5.20 | 5.65 | — |
| — | 2.81 | 3.25 | 3.03 | +0.42 | 36.2% | 113 | 36.2% | -0.59 | 5.75 | 5.25 | 6.25 | — |
| — | 2.50 | 2.99 | 2.75 | +0.38 | 36.4% | 114 | — | — | 6.80 | 5.50 | 8.10 | — |
| — | 2.50 | 2.68 | 2.59 | +0.35 | 36.7% | 115 | — | — | 7.47 | 6.20 | 8.75 | — |
| — | 1.99 | 2.42 | 2.21 | — | — | 116 | — | — | 8.22 | 6.95 | 9.50 | — |
| — | 1.78 | 2.08 | 1.93 | — | — | 117 | 37.2% | -0.71 | 8.85 | 8.50 | 9.20 | — |
| — | 1.72 | 2.19 | 1.96 | +0.27 | 37.5% | 118 | 37.5% | -0.74 | 9.38 | 8.45 | 10.30 | — |
| — | 1.28 | 1.69 | 1.49 | +0.25 | 37.0% | 119 | — | — | 10.57 | 9.30 | 11.85 | — |
| — | 1.13 | 1.47 | 1.30 | — | — | 120 | — | — | 11.40 | 10.10 | 12.70 | — |
| — | 0.96 | 1.39 | 1.18 | +0.20 | 38.5% | 121 | — | — | 12.28 | 11.00 | 13.55 | — |
| — | 0.79 | 1.13 | 0.96 | — | — | 122 | 38.9% | -0.83 | 13.12 | 11.85 | 14.40 | — |
| — | 0.70 | 1.47 | 1.08 | — | — | 123 | — | — | 14.25 | 13.20 | 15.30 | — |
| — | 0.71 | 1.01 | 0.86 | — | — | 124 | 39.8% | -0.86 | 14.93 | 13.65 | 16.20 | — |
| — | 0.53 | 0.96 | 0.74 | — | — | 125 | 40.2% | -0.87 | 15.85 | 15.30 | 16.40 | — |
| — | 0.71 | 0.91 | 0.81 | — | — | 126 | — | — | 16.73 | 16.10 | 17.35 | — |
| — | 0.60 | 0.99 | 0.80 | — | — | 127 | — | — | 17.43 | 16.40 | 18.45 | — |
| — | 0.10 | 0.71 | 0.41 | — | — | 128 | — | — | 19.00 | 17.85 | 20.15 | — |
| — | 0.41 | 1.05 | 0.73 | — | — | 129 | — | — | 19.82 | 18.65 | 21.00 | — |
| — | 0.46 | 0.56 | 0.51 | — | — | 130 | — | — | 20.50 | 19.80 | 21.20 | — |
| — | 0.28 | 0.77 | 0.53 | — | — | 131 | 42.8% | -0.94 | 21.90 | 20.45 | 23.35 | — |
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.