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 | |
| — | 19.60 | 19.85 | 19.73 | +0.98 | 61.5% | 90 | 61.5% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 14.75 | 14.95 | 14.85 | +0.95 | 56.0% | 95 | 56.0% | -0.05 | 0.17 | 0.15 | 0.19 | — |
| — | — | — | — | +0.93 | 54.2% | 97 | 54.2% | -0.07 | — | — | — | — |
| — | — | — | — | +0.92 | 53.5% | 98 | 53.5% | -0.08 | — | — | — | — |
| — | — | — | — | +0.90 | 52.9% | 99 | 52.9% | -0.10 | — | — | — | — |
| — | 10.15 | 10.35 | 10.25 | +0.88 | 52.5% | 100 | 52.5% | -0.12 | 0.57 | 0.55 | 0.59 | — |
| — | 9.30 | 9.50 | 9.40 | +0.85 | 52.3% | 101 | 52.3% | -0.15 | 0.71 | 0.70 | 0.73 | — |
| — | 8.45 | 8.65 | 8.55 | +0.82 | 52.2% | 102 | — | — | 0.90 | 0.87 | 0.92 | — |
| — | 7.70 | 7.85 | 7.78 | — | — | 103 | — | — | 1.10 | 1.08 | 1.13 | — |
| — | 6.95 | 7.10 | 7.03 | — | — | 104 | — | — | 1.35 | 1.33 | 1.38 | — |
| — | 5.55 | 6.40 | 5.97 | — | — | 105 | — | — | 1.69 | 1.62 | 1.76 | — |
| — | 5.55 | 5.70 | 5.62 | — | — | 106 | — | — | 1.91 | 1.83 | 1.99 | — |
| — | 4.95 | 5.10 | 5.03 | — | — | 107 | — | — | 2.34 | 2.31 | 2.37 | — |
| — | 4.40 | 4.50 | 4.45 | — | — | 108 | — | — | 2.76 | 2.72 | 2.80 | — |
| — | 3.85 | 3.95 | 3.90 | — | — | 109 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 3.40 | 3.45 | 3.42 | — | — | 110 | — | — | 3.77 | 3.70 | 3.85 | — |
| — | 2.95 | 3.05 | 3.00 | — | — | 111 | — | — | 4.33 | 4.25 | 4.40 | — |
| — | 2.56 | 2.64 | 2.60 | — | — | 112 | — | — | 4.92 | 4.85 | 5.00 | — |
| — | 2.13 | 2.27 | 2.20 | — | — | 113 | — | — | 5.58 | 5.50 | 5.65 | — |
| — | 1.91 | 1.96 | 1.94 | — | — | 114 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 1.65 | 1.69 | 1.67 | — | — | 115 | 53.3% | -0.70 | 7.00 | 6.90 | 7.10 | — |
| — | 1.41 | 1.46 | 1.44 | +0.26 | 53.5% | 116 | 53.5% | -0.74 | 7.75 | 7.65 | 7.85 | — |
| — | 1.20 | 1.25 | 1.23 | +0.23 | 53.8% | 117 | 53.8% | -0.77 | 8.55 | 8.45 | 8.65 | — |
| — | 1.03 | 1.07 | 1.05 | +0.21 | 54.2% | 118 | 54.2% | -0.80 | 9.38 | 9.30 | 9.45 | — |
| — | 0.88 | 0.91 | 0.90 | +0.18 | 54.6% | 119 | 54.6% | -0.82 | 10.22 | 10.15 | 10.30 | — |
| — | 0.75 | 0.78 | 0.77 | +0.16 | 55.1% | 120 | 55.1% | -0.85 | 11.12 | 11.05 | 11.20 | — |
| — | 0.64 | 0.67 | 0.66 | +0.14 | 55.7% | 121 | 55.7% | -0.86 | 12.00 | 11.90 | 12.10 | — |
| — | 0.55 | 0.58 | 0.56 | +0.12 | 56.3% | 122 | 56.3% | -0.88 | 12.90 | 12.80 | 13.00 | — |
| — | 0.47 | 0.50 | 0.48 | +0.11 | 56.9% | 123 | 56.9% | -0.90 | 13.80 | 13.70 | 13.90 | — |
| — | 0.40 | 0.43 | 0.41 | +0.09 | 57.6% | 124 | 57.6% | -0.91 | 14.75 | 14.65 | 14.85 | — |
| — | 0.35 | 0.37 | 0.36 | +0.08 | 58.4% | 125 | 58.4% | -0.92 | 15.70 | 15.60 | 15.80 | — |
| — | 0.30 | 0.33 | 0.32 | +0.07 | 59.2% | 126 | 59.2% | -0.93 | 16.65 | 16.55 | 16.75 | — |
| — | 0.26 | 0.29 | 0.28 | +0.06 | 60.0% | 127 | 60.0% | -0.94 | 17.60 | 17.50 | 17.70 | — |
| — | 0.23 | 0.26 | 0.24 | +0.06 | 60.9% | 128 | 60.9% | -0.95 | 18.60 | 18.50 | 18.70 | — |
| — | 0.20 | 0.23 | 0.21 | +0.05 | 61.8% | 129 | 61.8% | -0.95 | 19.55 | 19.45 | 19.65 | — |
| — | 0.18 | 0.22 | 0.20 | +0.05 | 62.6% | 130 | 62.6% | -0.96 | 20.55 | 20.45 | 20.65 | — |
| — | 0.16 | 0.21 | 0.18 | +0.04 | 63.5% | 131 | 63.5% | -0.96 | 21.55 | 21.45 | 21.65 | — |
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.