Spot 109.58
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 21.20 | 21.10 | +0.89 | 62.3% | 90 | 62.3% | -0.11 | 1.21 | 1.15 | 1.26 | — |
| — | 16.85 | 17.15 | 17.00 | +0.82 | 61.8% | 95 | 61.8% | -0.18 | 2.10 | 2.06 | 2.15 | — |
| — | 13.95 | 14.20 | 14.07 | +0.75 | 61.8% | 99 | 61.8% | -0.25 | 3.17 | 3.10 | 3.25 | — |
| — | 13.30 | 13.50 | 13.40 | +0.73 | 61.8% | 100 | 61.8% | -0.27 | 3.48 | 3.40 | 3.55 | — |
| — | 12.60 | 12.85 | 12.72 | +0.72 | 61.8% | 101 | 61.8% | -0.29 | 3.80 | 3.70 | 3.90 | — |
| — | 12.00 | 12.20 | 12.10 | +0.70 | 61.8% | 102 | 61.8% | -0.31 | 4.15 | 4.10 | 4.20 | — |
| — | 11.35 | 11.60 | 11.47 | +0.68 | 61.8% | 103 | 61.8% | -0.33 | 4.55 | 4.45 | 4.65 | — |
| — | 10.80 | 11.00 | 10.90 | +0.66 | 61.9% | 104 | 61.9% | -0.35 | 4.97 | 4.90 | 5.05 | — |
| — | 10.20 | 10.40 | 10.30 | +0.64 | 61.9% | 105 | 61.9% | -0.37 | 5.38 | 5.30 | 5.45 | — |
| — | 9.65 | 9.85 | 9.75 | +0.62 | 62.0% | 106 | 62.0% | -0.39 | 5.83 | 5.75 | 5.90 | — |
| — | 9.10 | 9.35 | 9.22 | +0.59 | 62.0% | 107 | 62.0% | -0.41 | 6.30 | 6.20 | 6.40 | — |
| — | 8.60 | 8.80 | 8.70 | — | — | 108 | — | — | 6.80 | 6.70 | 6.90 | — |
| — | 7.60 | 8.30 | 7.95 | — | — | 109 | 62.1% | -0.45 | 7.30 | 7.20 | 7.40 | — |
| — | 7.65 | 7.80 | 7.72 | +0.53 | 62.2% | 110 | 62.2% | -0.47 | 7.83 | 7.75 | 7.90 | — |
| — | 7.25 | 7.40 | 7.33 | +0.51 | 62.2% | 111 | 62.2% | -0.49 | 8.40 | 8.30 | 8.50 | — |
| — | 6.85 | 7.00 | 6.92 | +0.49 | 62.3% | 112 | 62.3% | -0.51 | 8.95 | 8.85 | 9.05 | — |
| — | 6.40 | 6.60 | 6.50 | +0.47 | 62.4% | 113 | 62.4% | -0.53 | 9.55 | 9.45 | 9.65 | — |
| — | 6.05 | 6.20 | 6.12 | +0.45 | 62.4% | 114 | 62.4% | -0.55 | 10.12 | 10.00 | 10.25 | — |
| — | 5.65 | 5.85 | 5.75 | +0.44 | 62.5% | 115 | 62.5% | -0.57 | 10.80 | 10.70 | 10.90 | — |
| — | 5.30 | 5.50 | 5.40 | +0.42 | 62.6% | 116 | 62.6% | -0.59 | 11.45 | 11.35 | 11.55 | — |
| — | 4.65 | 5.15 | 4.90 | +0.40 | 62.7% | 117 | 62.7% | -0.61 | 12.10 | 11.95 | 12.25 | — |
| — | 4.70 | 4.85 | 4.78 | +0.38 | 62.8% | 118 | 62.8% | -0.62 | 12.82 | 12.75 | 12.90 | — |
| — | 4.35 | 4.55 | 4.45 | +0.36 | 62.9% | 119 | 62.9% | -0.64 | 13.53 | 13.40 | 13.65 | — |
| — | 4.10 | 4.30 | 4.20 | +0.35 | 63.0% | 120 | 63.0% | -0.66 | 14.25 | 14.15 | 14.35 | — |
| — | 3.85 | 4.00 | 3.92 | +0.33 | 63.1% | 121 | 63.1% | -0.67 | 15.00 | 14.90 | 15.10 | — |
| — | 3.60 | 3.75 | 3.67 | +0.31 | 63.3% | 122 | 63.3% | -0.69 | 15.75 | 15.65 | 15.85 | — |
| — | 3.40 | 3.55 | 3.48 | +0.30 | 63.4% | 123 | 63.4% | -0.71 | 16.52 | 16.40 | 16.65 | — |
| — | 3.15 | 3.30 | 3.23 | +0.28 | 63.5% | 124 | 63.5% | -0.72 | 17.30 | 17.20 | 17.40 | — |
| — | 3.00 | 3.10 | 3.05 | +0.27 | 63.7% | 125 | 63.7% | -0.73 | 18.07 | 17.95 | 18.20 | — |
| — | 2.81 | 2.88 | 2.85 | +0.26 | 63.9% | 126 | 63.9% | -0.75 | 18.90 | 18.75 | 19.05 | — |
| — | 2.61 | 2.75 | 2.68 | +0.24 | 64.0% | 127 | 64.0% | -0.76 | 19.73 | 19.60 | 19.85 | — |
| — | 2.35 | 2.58 | 2.46 | +0.23 | 64.2% | 128 | 64.2% | -0.77 | 20.55 | 20.40 | 20.70 | — |
| — | 2.30 | 2.42 | 2.36 | +0.22 | 64.3% | 129 | 64.3% | -0.79 | 21.40 | 21.30 | 21.50 | — |
| — | 2.15 | 2.22 | 2.19 | +0.21 | 64.5% | 130 | 64.5% | -0.80 | 22.23 | 22.10 | 22.35 | — |
| — | 1.92 | 2.14 | 2.03 | +0.20 | 64.7% | 131 | 64.7% | -0.81 | 23.12 | 23.00 | 23.25 | — |
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.