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 | |
| — | 28.05 | 30.30 | 29.18 | +1.00 | 66.8% | 80 | 66.8% | -0.00 | — | — | 0.13 | — |
| — | 23.00 | 25.20 | 24.10 | +1.00 | 53.8% | 85 | 53.8% | -0.00 | — | — | 0.11 | — |
| — | 18.65 | 20.00 | 19.32 | +1.00 | 45.7% | 90 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 14.00 | 15.00 | 14.50 | +0.98 | 41.5% | 95 | 41.5% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 12.25 | 14.40 | 13.32 | +0.98 | 40.8% | 96 | 40.8% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 11.50 | 13.35 | 12.43 | +0.97 | 40.2% | 97 | 40.2% | -0.03 | 0.12 | 0.08 | 0.16 | — |
| — | 10.30 | 12.25 | 11.28 | +0.96 | 39.6% | 98 | 39.6% | -0.04 | 0.10 | 0.01 | 0.19 | — |
| — | 10.10 | 11.20 | 10.65 | +0.94 | 39.1% | 99 | 39.1% | -0.06 | 0.10 | 0.01 | 0.20 | — |
| — | 9.60 | 10.15 | 9.88 | +0.93 | 38.6% | 100 | 38.6% | -0.07 | 0.23 | 0.21 | 0.26 | — |
| — | 8.25 | 9.15 | 8.70 | — | — | 101 | — | — | 0.30 | 0.19 | 0.42 | — |
| — | 7.25 | 8.55 | 7.90 | — | — | 102 | 37.8% | -0.12 | 0.47 | 0.39 | 0.54 | — |
| — | 6.40 | 7.35 | 6.88 | — | — | 103 | — | — | 0.59 | 0.48 | 0.70 | — |
| — | 5.50 | 7.20 | 6.35 | +0.81 | 37.3% | 104 | — | — | 0.73 | 0.68 | 0.78 | — |
| — | 5.25 | 5.50 | 5.38 | +0.76 | 37.1% | 105 | — | — | 1.00 | 0.92 | 1.09 | — |
| — | 4.55 | 4.90 | 4.72 | — | — | 106 | — | — | 1.25 | 1.14 | 1.36 | — |
| — | 3.80 | 4.20 | 4.00 | — | — | 107 | — | — | 1.65 | 1.52 | 1.78 | — |
| — | 3.20 | 3.60 | 3.40 | +0.60 | 37.1% | 108 | — | — | 2.04 | 1.92 | 2.15 | — |
| — | 2.81 | 2.99 | 2.90 | — | — | 109 | 37.2% | -0.46 | 2.46 | 2.30 | 2.63 | — |
| — | 2.38 | 2.51 | 2.44 | — | — | 110 | — | — | 3.04 | 2.87 | 3.20 | — |
| — | 1.87 | 2.14 | 2.00 | — | — | 111 | 37.8% | -0.58 | 3.38 | 2.85 | 3.90 | — |
| — | 1.60 | 1.77 | 1.69 | +0.37 | 38.1% | 112 | 38.1% | -0.64 | 4.30 | 4.00 | 4.60 | — |
| — | 1.22 | 1.46 | 1.34 | +0.32 | 38.6% | 113 | 38.6% | -0.68 | 4.97 | 4.75 | 5.20 | — |
| — | 1.01 | 1.20 | 1.10 | +0.28 | 39.1% | 114 | 39.1% | -0.73 | 5.90 | 5.45 | 6.35 | — |
| — | 0.91 | 1.00 | 0.95 | +0.23 | 39.7% | 115 | 39.7% | -0.77 | 6.60 | 6.30 | 6.90 | — |
| — | 0.27 | 0.93 | 0.60 | +0.20 | 40.4% | 116 | 40.4% | -0.80 | 7.35 | 6.95 | 7.75 | — |
| — | 0.47 | 0.68 | 0.57 | +0.17 | 41.1% | 117 | 41.1% | -0.83 | 8.22 | 7.70 | 8.75 | — |
| — | 0.11 | 0.56 | 0.34 | +0.15 | 41.9% | 118 | 41.9% | -0.86 | 9.10 | 8.60 | 9.60 | — |
| — | 0.37 | 0.49 | 0.43 | +0.13 | 42.7% | 119 | 42.7% | -0.88 | 10.10 | 9.40 | 10.80 | — |
| — | 0.32 | 0.43 | 0.38 | +0.11 | 43.6% | 120 | 43.6% | -0.90 | 10.90 | 10.35 | 11.45 | — |
| — | 0.10 | 0.58 | 0.34 | +0.09 | 44.5% | 121 | 44.5% | -0.92 | 12.05 | 10.80 | 13.30 | — |
| — | 0.23 | 0.36 | 0.29 | +0.08 | 45.5% | 122 | 45.5% | -0.93 | 12.68 | 11.70 | 13.65 | — |
| — | 0.19 | 0.26 | 0.23 | +0.07 | 46.5% | 123 | 46.5% | -0.94 | 13.93 | 12.90 | 14.95 | — |
| — | 0.11 | 0.32 | 0.21 | +0.06 | 47.5% | 124 | 47.5% | -0.95 | 14.95 | 14.05 | 15.85 | — |
| — | 0.16 | 0.23 | 0.20 | +0.05 | 48.5% | 125 | 48.5% | -0.95 | 15.85 | 15.45 | 16.25 | — |
| — | 0.14 | 0.38 | 0.26 | +0.05 | 49.6% | 126 | 49.6% | -0.96 | 16.93 | 16.20 | 17.65 | — |
| — | 0.09 | 0.16 | 0.12 | +0.04 | 50.7% | 127 | 50.7% | -0.97 | 17.98 | 17.20 | 18.75 | — |
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.