Spot 109.03
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.90 | 19.35 | 19.12 | +0.97 | 64.8% | 90 | 64.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 14.05 | 14.45 | 14.25 | +0.93 | 55.9% | 95 | 55.9% | -0.07 | 0.11 | 0.10 | 0.12 | — |
| — | 12.10 | 12.50 | 12.30 | +0.90 | 53.1% | 97 | 53.1% | -0.11 | 0.17 | 0.15 | 0.18 | — |
| — | 11.15 | 12.25 | 11.70 | +0.87 | 52.0% | 98 | 52.0% | -0.13 | 0.21 | 0.20 | 0.23 | — |
| — | 10.25 | 10.60 | 10.43 | +0.85 | 51.0% | 99 | 51.0% | -0.15 | 0.28 | 0.27 | 0.30 | — |
| — | 9.30 | 9.70 | 9.50 | +0.82 | 50.3% | 100 | 50.3% | -0.18 | 0.38 | 0.36 | 0.39 | — |
| — | 8.45 | 8.80 | 8.62 | +0.78 | 49.8% | 101 | 49.8% | -0.22 | 0.48 | 0.47 | 0.50 | — |
| — | 7.60 | 8.00 | 7.80 | +0.74 | 49.5% | 102 | 49.5% | -0.26 | 0.63 | 0.61 | 0.65 | — |
| — | 6.75 | 7.80 | 7.28 | +0.70 | 49.4% | 103 | 49.4% | -0.30 | 0.80 | 0.79 | 0.81 | — |
| — | 6.05 | 6.30 | 6.17 | +0.66 | 49.3% | 104 | 49.3% | -0.34 | 1.03 | 1.01 | 1.05 | — |
| — | 5.30 | 5.55 | 5.42 | +0.61 | 49.3% | 105 | 49.3% | -0.39 | 1.29 | 1.28 | 1.30 | — |
| — | 4.65 | 5.30 | 4.97 | +0.57 | 49.3% | 106 | 49.3% | -0.43 | 1.62 | 1.60 | 1.65 | — |
| — | 4.05 | 4.65 | 4.35 | +0.52 | 49.2% | 107 | 49.2% | -0.48 | 2.04 | 1.96 | 2.12 | — |
| — | 3.50 | 3.60 | 3.55 | +0.48 | 49.2% | 108 | 49.2% | -0.53 | 2.46 | 2.41 | 2.50 | — |
| — | 3.00 | 3.10 | 3.05 | +0.43 | 49.4% | 109 | 49.4% | -0.57 | 2.92 | 2.90 | 2.95 | — |
| — | 2.50 | 2.61 | 2.56 | +0.39 | 49.6% | 110 | 49.6% | -0.61 | 3.45 | 3.40 | 3.50 | — |
| — | 2.15 | 2.24 | 2.19 | +0.34 | 49.8% | 111 | 49.8% | -0.66 | 4.08 | 4.00 | 4.15 | — |
| — | 1.80 | 1.94 | 1.87 | +0.30 | 50.0% | 112 | 50.0% | -0.70 | 4.70 | 4.60 | 4.80 | — |
| — | 1.49 | 1.64 | 1.56 | +0.27 | 50.0% | 113 | 50.0% | -0.73 | 5.42 | 5.35 | 5.50 | — |
| — | 1.24 | 1.28 | 1.26 | +0.24 | 50.1% | 114 | 50.1% | -0.77 | 6.12 | 5.95 | 6.30 | — |
| — | 1.02 | 1.14 | 1.08 | +0.20 | 50.2% | 115 | 50.2% | -0.80 | 6.92 | 6.85 | 7.00 | — |
| — | 0.83 | 0.85 | 0.84 | +0.18 | 50.4% | 116 | 50.4% | -0.83 | 7.67 | 7.50 | 7.85 | — |
| — | 0.68 | 0.70 | 0.69 | +0.15 | 50.7% | 117 | 50.7% | -0.85 | 8.55 | 8.35 | 8.75 | — |
| — | 0.55 | 0.57 | 0.56 | +0.14 | 51.2% | 118 | 51.2% | -0.87 | 9.45 | 9.25 | 9.65 | — |
| — | 0.44 | 0.47 | 0.46 | +0.11 | 51.7% | 119 | 51.7% | -0.89 | 10.32 | 10.10 | 10.55 | — |
| — | 0.36 | 0.37 | 0.36 | +0.10 | 52.4% | 120 | 52.4% | -0.90 | 11.28 | 11.05 | 11.50 | — |
| — | 0.29 | 0.35 | 0.32 | +0.09 | 53.1% | 121 | 53.1% | -0.92 | 12.53 | 11.95 | 13.10 | — |
| — | 0.24 | 0.26 | 0.25 | +0.08 | 53.9% | 122 | 53.9% | -0.93 | 13.12 | 12.90 | 13.35 | — |
| — | 0.20 | 0.22 | 0.21 | +0.07 | 54.9% | 123 | 54.9% | -0.94 | 14.45 | 13.90 | 15.00 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 55.3% | 124 | 55.8% | -0.95 | 15.43 | 14.85 | 16.00 | — |
| — | 0.15 | 0.16 | 0.15 | +0.05 | 56.8% | 125 | 56.8% | -0.95 | 16.38 | 15.80 | 16.95 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 57.8% | 126 | 57.8% | -0.96 | 17.38 | 16.80 | 17.95 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 58.8% | 127 | 58.8% | -0.96 | 18.38 | 17.80 | 18.95 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 59.8% | 128 | 59.8% | -0.97 | 19.35 | 18.80 | 19.90 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 60.8% | 129 | 60.8% | -0.97 | 20.35 | 19.80 | 20.90 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 61.8% | 130 | 61.8% | -0.98 | 21.00 | 20.75 | 21.25 | — |
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.