Spot 109.28
· 298 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 27.85 | 31.65 | 29.75 | +0.99 | 46.4% | 80 | 46.4% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 22.90 | 26.70 | 24.80 | +0.98 | 42.1% | 85 | 42.1% | -0.02 | — | — | 0.20 | — |
| — | 17.80 | 20.00 | 18.90 | +0.96 | 38.7% | 90 | 38.7% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 13.65 | 16.30 | 14.97 | +0.92 | 36.6% | 95 | 36.6% | -0.08 | 0.48 | 0.34 | 0.62 | — |
| — | 12.95 | 15.25 | 14.10 | +0.91 | 36.3% | 96 | 36.3% | -0.09 | 0.53 | 0.25 | 0.81 | — |
| — | 12.05 | 14.55 | 13.30 | +0.89 | 36.1% | 97 | 36.1% | -0.11 | 0.68 | 0.42 | 0.94 | — |
| — | 11.20 | 13.70 | 12.45 | +0.87 | 35.9% | 98 | 35.9% | -0.13 | 0.72 | 0.51 | 0.94 | — |
| — | 10.35 | 12.85 | 11.60 | +0.85 | 35.7% | 99 | — | — | 0.93 | 0.85 | 1.00 | — |
| — | 9.55 | 12.05 | 10.80 | — | — | 100 | 35.7% | -0.17 | 1.09 | 0.90 | 1.28 | — |
| — | 8.65 | 11.15 | 9.90 | +0.80 | 35.6% | 101 | 35.6% | -0.20 | 1.23 | 1.05 | 1.40 | — |
| — | 8.00 | 10.55 | 9.28 | +0.77 | 35.6% | 102 | 35.6% | -0.23 | 1.63 | 1.42 | 1.84 | — |
| — | 7.20 | 9.05 | 8.12 | +0.74 | 35.6% | 103 | 35.6% | -0.26 | 1.82 | 1.57 | 2.07 | — |
| — | 7.15 | 9.10 | 8.12 | +0.71 | 35.7% | 104 | 35.7% | -0.29 | 2.31 | 2.09 | 2.53 | — |
| — | 7.00 | 7.85 | 7.42 | +0.68 | 35.8% | 105 | 35.8% | -0.32 | 2.53 | 2.35 | 2.71 | — |
| — | 6.30 | 7.20 | 6.75 | — | — | 106 | — | — | 3.52 | 2.80 | 4.25 | — |
| — | 5.65 | 7.30 | 6.47 | — | — | 107 | 36.1% | -0.39 | 3.35 | 3.15 | 3.55 | — |
| — | 5.00 | 6.10 | 5.55 | +0.58 | 36.3% | 108 | 36.3% | -0.42 | 3.95 | 3.60 | 4.30 | — |
| — | 4.65 | 5.25 | 4.95 | — | — | 109 | 36.5% | -0.46 | 4.38 | 4.15 | 4.60 | — |
| — | 4.15 | 5.75 | 4.95 | — | — | 110 | 36.7% | -0.49 | 4.95 | 3.60 | 6.30 | — |
| — | 4.00 | 4.65 | 4.33 | +0.48 | 36.9% | 111 | 36.9% | -0.53 | 5.72 | 5.15 | 6.30 | — |
| — | 3.30 | 3.90 | 3.60 | — | — | 112 | — | — | 6.10 | 5.80 | 6.40 | — |
| — | 3.00 | 3.80 | 3.40 | — | — | 113 | — | — | 6.72 | 6.45 | 7.00 | — |
| — | 2.31 | 3.50 | 2.90 | — | — | 114 | — | — | 7.42 | 7.15 | 7.70 | — |
| — | 2.42 | 3.15 | 2.79 | — | — | 115 | — | — | 8.00 | 7.45 | 8.55 | — |
| — | 1.84 | 2.79 | 2.31 | — | — | 116 | — | — | 9.30 | 8.50 | 10.10 | — |
| — | 1.91 | 2.38 | 2.15 | +0.30 | 38.7% | 117 | 38.7% | -0.71 | 9.95 | 9.10 | 10.80 | — |
| — | 1.71 | 2.33 | 2.02 | +0.28 | 39.0% | 118 | 39.0% | -0.73 | 10.38 | 9.05 | 11.70 | — |
| — | 0.71 | 2.55 | 1.63 | +0.26 | 39.3% | 119 | 39.3% | -0.75 | 11.12 | 9.85 | 12.40 | — |
| — | 1.48 | 1.68 | 1.58 | +0.24 | 39.7% | 120 | 39.7% | -0.77 | 11.97 | 10.70 | 13.25 | — |
| — | 1.14 | 1.76 | 1.45 | +0.22 | 40.0% | 121 | 40.0% | -0.79 | 12.85 | 11.60 | 14.10 | — |
| — | 0.67 | 1.55 | 1.11 | +0.20 | 40.3% | 122 | 40.3% | -0.81 | 13.70 | 12.45 | 14.95 | — |
| — | 0.67 | 1.46 | 1.06 | +0.18 | 40.7% | 123 | 40.7% | -0.83 | 14.50 | 13.30 | 15.70 | — |
| — | 0.53 | 1.10 | 0.81 | +0.17 | 41.0% | 124 | 41.0% | -0.84 | 15.47 | 14.15 | 16.80 | — |
| — | 0.74 | 1.22 | 0.98 | +0.15 | 41.3% | 125 | 41.3% | -0.86 | 16.60 | 15.45 | 17.75 | — |
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.