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 | |
| — | 28.25 | 30.15 | 29.20 | +1.00 | 51.0% | 80 | 51.0% | +0.00 | — | — | 0.01 | — |
| — | 23.45 | 24.80 | 24.12 | +1.00 | 48.0% | 85 | 48.0% | +0.00 | — | — | 0.16 | — |
| — | 18.20 | 19.90 | 19.05 | +1.00 | 45.8% | 90 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 13.55 | 14.95 | 14.25 | +1.00 | 46.6% | 95 | 46.6% | -0.00 | — | — | 0.04 | — |
| — | 12.70 | 14.55 | 13.62 | +1.00 | 47.3% | 96 | 47.3% | -0.00 | — | — | 0.04 | — |
| — | 11.80 | 13.00 | 12.40 | +1.00 | 48.2% | 97 | 48.2% | -0.00 | — | — | 0.06 | — |
| — | 10.90 | 11.85 | 11.38 | +0.99 | 49.1% | 98 | 49.1% | -0.01 | — | — | 0.05 | — |
| — | 9.45 | 11.30 | 10.38 | +0.99 | 49.6% | 99 | 49.6% | -0.01 | — | — | 0.18 | — |
| — | 8.90 | 10.00 | 9.45 | +0.98 | 49.4% | 100 | 49.4% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 8.05 | 8.80 | 8.43 | +0.97 | 48.3% | 101 | 48.3% | -0.03 | 0.07 | 0.03 | 0.10 | — |
| — | 6.90 | 7.85 | 7.38 | +0.95 | 46.6% | 102 | 46.6% | -0.05 | 0.11 | 0.07 | 0.15 | — |
| — | 6.05 | 6.95 | 6.50 | +0.93 | 44.5% | 103 | 44.5% | -0.07 | 0.12 | 0.10 | 0.13 | — |
| — | 4.80 | 5.80 | 5.30 | +0.91 | 42.7% | 104 | 42.7% | -0.09 | 0.18 | 0.17 | 0.20 | — |
| — | 4.40 | 4.80 | 4.60 | +0.86 | 41.6% | 105 | 41.6% | -0.14 | 0.29 | 0.27 | 0.31 | — |
| — | 3.50 | 4.00 | 3.75 | +0.80 | 40.9% | 106 | 40.9% | -0.20 | 0.47 | 0.43 | 0.50 | — |
| — | 2.97 | 3.20 | 3.08 | +0.73 | 40.6% | 107 | 40.6% | -0.27 | 0.72 | 0.67 | 0.77 | — |
| — | 2.29 | 2.58 | 2.44 | +0.63 | 40.6% | 108 | 40.6% | -0.37 | 1.06 | 0.99 | 1.14 | — |
| — | 1.79 | 1.92 | 1.85 | +0.54 | 40.9% | 109 | 40.9% | -0.46 | 1.47 | 1.41 | 1.53 | — |
| — | 1.33 | 1.44 | 1.39 | +0.44 | 41.6% | 110 | 41.6% | -0.56 | 2.04 | 1.94 | 2.15 | — |
| — | 0.96 | 1.06 | 1.01 | +0.36 | 42.4% | 111 | — | — | 2.65 | 2.54 | 2.75 | — |
| — | 0.69 | 0.78 | 0.73 | — | — | 112 | 43.4% | -0.72 | 3.42 | 3.20 | 3.65 | — |
| — | 0.52 | 0.57 | 0.55 | — | — | 113 | 44.5% | -0.79 | 4.25 | 4.05 | 4.45 | — |
| — | 0.36 | 0.42 | 0.39 | — | — | 114 | 45.9% | -0.84 | 5.10 | 4.90 | 5.30 | — |
| — | 0.25 | 0.29 | 0.27 | +0.12 | 47.3% | 115 | 47.3% | -0.88 | 5.92 | 5.60 | 6.25 | — |
| — | 0.18 | 0.22 | 0.20 | — | — | 116 | 48.7% | -0.91 | 7.30 | 6.65 | 7.95 | — |
| — | 0.12 | 0.16 | 0.14 | +0.07 | 50.3% | 117 | 50.3% | -0.93 | 7.83 | 7.40 | 8.25 | — |
| — | 0.09 | 0.13 | 0.11 | +0.06 | 51.9% | 118 | 51.9% | -0.95 | 9.00 | 8.45 | 9.55 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 119 | — | — | 9.82 | 9.10 | 10.55 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 55.3% | 120 | — | — | 10.75 | 10.30 | 11.20 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 121 | — | — | 11.97 | 11.15 | 12.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 58.8% | 122 | — | — | 12.93 | 12.20 | 13.65 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 123 | — | — | 13.78 | 12.55 | 15.00 | — |
| — | 0.01 | 0.23 | 0.12 | — | — | 124 | — | — | 14.90 | 13.75 | 16.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 62.8% | 125 | 62.8% | -0.99 | 16.02 | 15.00 | 17.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 63.7% | 126 | 63.7% | -1.00 | 16.70 | 16.15 | 17.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 64.4% | 127 | 64.4% | -1.00 | 17.95 | 16.90 | 19.00 | — |
| — | — | 0.03 | — | +0.00 | 64.9% | 128 | 64.9% | -1.00 | 18.95 | 17.70 | 20.20 | — |
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.