Spot 109.46
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.25 | 21.10 | 19.68 | +1.00 | 36.7% | 90 | 36.7% | -0.00 | — | — | 0.31 | — |
| — | 12.90 | 16.50 | 14.70 | +0.99 | 32.8% | 95 | 32.8% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 12.20 | 15.15 | 13.68 | +0.99 | 32.1% | 96 | 32.1% | -0.02 | — | — | 0.74 | — |
| — | 10.90 | 14.40 | 12.65 | +0.98 | 31.4% | 97 | 31.4% | -0.02 | — | — | 0.81 | — |
| — | 9.90 | 13.20 | 11.55 | +0.97 | 30.8% | 98 | 30.8% | -0.03 | — | — | 0.20 | — |
| — | 9.30 | 12.50 | 10.90 | +0.96 | 30.2% | 99 | 30.2% | -0.04 | 0.15 | 0.01 | 0.30 | — |
| — | 8.75 | 11.35 | 10.05 | +0.95 | 29.7% | 100 | 29.7% | -0.06 | 0.18 | 0.13 | 0.23 | — |
| — | 7.20 | 10.25 | 8.72 | +0.93 | 29.2% | 101 | 29.2% | -0.08 | 0.24 | 0.12 | 0.37 | — |
| — | 6.90 | 9.40 | 8.15 | +0.91 | 28.7% | 102 | 28.7% | -0.10 | 0.29 | 0.20 | 0.39 | — |
| — | 6.10 | 8.20 | 7.15 | +0.88 | 28.3% | 103 | 28.3% | -0.14 | 0.42 | 0.31 | 0.53 | — |
| — | 5.30 | 7.60 | 6.45 | +0.85 | 28.0% | 104 | 28.0% | -0.17 | 0.57 | 0.48 | 0.67 | — |
| — | 5.00 | 5.80 | 5.40 | +0.80 | 27.7% | 105 | 27.7% | -0.23 | 0.78 | 0.66 | 0.89 | — |
| — | 4.25 | 5.05 | 4.65 | +0.75 | 27.5% | 106 | 27.5% | -0.28 | 1.04 | 0.92 | 1.17 | — |
| — | 3.55 | 4.30 | 3.92 | +0.69 | 27.3% | 107 | 27.3% | -0.34 | 1.42 | 1.23 | 1.60 | — |
| — | 2.99 | 3.60 | 3.29 | +0.63 | 27.2% | 108 | 27.2% | -0.40 | 1.80 | 1.61 | 1.99 | — |
| — | 2.44 | 2.97 | 2.71 | +0.56 | 27.2% | 109 | 27.2% | -0.47 | 2.25 | 2.06 | 2.43 | — |
| — | 1.93 | 2.44 | 2.19 | +0.49 | 27.2% | 110 | 27.2% | -0.54 | 2.75 | 2.55 | 2.95 | — |
| — | 1.50 | 2.00 | 1.75 | +0.42 | 27.3% | 111 | 27.3% | -0.60 | 3.35 | 3.10 | 3.60 | — |
| — | 1.30 | 1.61 | 1.46 | +0.36 | 27.4% | 112 | 27.4% | -0.67 | 3.98 | 3.70 | 4.25 | — |
| — | 0.84 | 1.29 | 1.06 | +0.29 | 27.6% | 113 | 27.6% | -0.73 | 4.70 | 4.35 | 5.05 | — |
| — | 0.67 | 1.03 | 0.85 | +0.24 | 27.9% | 114 | 27.9% | -0.77 | 5.45 | 5.10 | 5.80 | — |
| — | 0.49 | 0.82 | 0.66 | +0.20 | 28.3% | 115 | 28.3% | -0.82 | 6.08 | 4.80 | 7.35 | — |
| — | 0.28 | 0.66 | 0.47 | +0.16 | 28.7% | 116 | 28.7% | -0.85 | 7.00 | 5.80 | 8.20 | — |
| — | 0.18 | 0.52 | 0.35 | +0.13 | 29.2% | 117 | 29.2% | -0.88 | 7.83 | 6.55 | 9.10 | — |
| — | 0.16 | 0.42 | 0.29 | +0.11 | 29.8% | 118 | 29.8% | -0.90 | 8.70 | 7.40 | 10.00 | — |
| — | 0.05 | 0.34 | 0.20 | +0.09 | 30.4% | 119 | 30.4% | -0.92 | 9.68 | 8.45 | 10.90 | — |
| — | 0.10 | 0.29 | 0.20 | +0.07 | 31.1% | 120 | 31.1% | -0.93 | 10.57 | 9.30 | 11.85 | — |
| — | 0.02 | 0.20 | 0.11 | +0.06 | 31.8% | 121 | 31.8% | -0.95 | 11.70 | 10.55 | 12.85 | — |
| — | 0.02 | 0.35 | 0.18 | +0.05 | 32.6% | 122 | 32.6% | -0.95 | 13.00 | 11.40 | 14.60 | — |
| — | — | 0.15 | — | +0.04 | 33.5% | 123 | 33.5% | -0.96 | 13.80 | 12.00 | 15.60 | — |
| — | — | 0.29 | — | +0.04 | 34.4% | 124 | 34.4% | -0.97 | 14.43 | 13.05 | 15.80 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 35.4% | 125 | 35.4% | -0.97 | 15.65 | 14.00 | 17.30 | — |
| — | — | 0.10 | — | +0.03 | 36.4% | 126 | 36.4% | -0.98 | 16.77 | 15.00 | 18.55 | — |
| — | — | 0.67 | — | +0.02 | 37.5% | 127 | 37.5% | -0.98 | 17.70 | 15.95 | 19.45 | — |
| — | — | 1.40 | — | +0.02 | 38.6% | 128 | 38.6% | -0.98 | 18.65 | 16.75 | 20.55 | — |
| — | — | 1.20 | — | +0.02 | 39.8% | 129 | 39.8% | -0.98 | 19.75 | 18.00 | 21.50 | — |
| — | — | 0.10 | — | +0.02 | 41.0% | 130 | 41.0% | -0.98 | 20.57 | 18.75 | 22.40 | — |
| — | — | 1.75 | — | +0.02 | 42.2% | 131 | — | — | 21.68 | 19.85 | 23.50 | — |
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.