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 | |
| — | 18.45 | 19.60 | 19.02 | +0.94 | 55.2% | 90 | 55.2% | -0.06 | 0.14 | 0.13 | 0.16 | — |
| — | 18.15 | 19.30 | 18.73 | +0.93 | 54.5% | 91 | 54.5% | -0.07 | 0.17 | 0.16 | 0.19 | — |
| — | 17.20 | 17.70 | 17.45 | +0.92 | 53.8% | 92 | 53.8% | -0.08 | 0.21 | 0.19 | 0.23 | — |
| — | 16.25 | 17.40 | 16.82 | +0.91 | 53.7% | 93 | 53.2% | -0.09 | 0.27 | 0.25 | 0.28 | — |
| — | 15.35 | 16.45 | 15.90 | +0.89 | 52.7% | 94 | 52.7% | -0.11 | 0.33 | 0.31 | 0.35 | — |
| — | 14.40 | 15.55 | 14.97 | +0.87 | 52.1% | 95 | 52.1% | -0.13 | 0.41 | 0.39 | 0.43 | — |
| — | 13.50 | 13.95 | 13.72 | +0.85 | 51.7% | 96 | 51.7% | -0.15 | 0.50 | 0.48 | 0.52 | — |
| — | 12.60 | 13.05 | 12.82 | +0.83 | 51.3% | 97 | 51.3% | -0.17 | 0.60 | 0.58 | 0.62 | — |
| — | 11.75 | 12.20 | 11.97 | +0.81 | 51.0% | 98 | 51.0% | -0.19 | 0.73 | 0.71 | 0.75 | — |
| — | 10.90 | 12.05 | 11.47 | +0.78 | 50.7% | 99 | 50.7% | -0.22 | 0.89 | 0.87 | 0.91 | — |
| — | 9.45 | 10.50 | 9.97 | +0.76 | 50.5% | 100 | 50.5% | -0.24 | 1.06 | 1.05 | 1.08 | — |
| — | 9.30 | 10.40 | 9.85 | +0.73 | 50.3% | 101 | 50.3% | -0.27 | 1.27 | 1.25 | 1.30 | — |
| — | 8.55 | 9.50 | 9.03 | +0.70 | 50.2% | 102 | 50.2% | -0.30 | 1.50 | 1.48 | 1.53 | — |
| — | 7.80 | 8.10 | 7.95 | +0.66 | 50.1% | 103 | 50.1% | -0.34 | 1.77 | 1.75 | 1.80 | — |
| — | 7.10 | 8.05 | 7.58 | +0.63 | 50.0% | 104 | 50.0% | -0.37 | 2.08 | 2.05 | 2.11 | — |
| — | 6.55 | 7.00 | 6.78 | +0.60 | 50.0% | 105 | 50.0% | -0.40 | 2.39 | 2.31 | 2.47 | — |
| — | 5.90 | 6.60 | 6.25 | +0.56 | 50.1% | 106 | 50.1% | -0.44 | 2.81 | 2.66 | 2.95 | — |
| — | 5.35 | 5.50 | 5.42 | +0.53 | 50.1% | 107 | 50.1% | -0.47 | 3.25 | 3.20 | 3.30 | — |
| — | 4.80 | 4.95 | 4.88 | +0.49 | 50.2% | 108 | 50.2% | -0.51 | 3.70 | 3.65 | 3.75 | — |
| — | 4.30 | 4.50 | 4.40 | +0.46 | 50.3% | 109 | 50.3% | -0.54 | 4.20 | 4.10 | 4.30 | — |
| — | 3.90 | 4.50 | 4.20 | +0.43 | 50.4% | 110 | 50.4% | -0.57 | 4.72 | 4.65 | 4.80 | — |
| — | 3.45 | 3.80 | 3.62 | +0.40 | 50.6% | 111 | 50.6% | -0.61 | 5.55 | 5.25 | 5.85 | — |
| — | 3.10 | 3.20 | 3.15 | +0.36 | 50.7% | 112 | 50.7% | -0.64 | 5.70 | 5.40 | 6.00 | — |
| — | 2.63 | 2.93 | 2.78 | +0.34 | 50.9% | 113 | 50.9% | -0.67 | 6.35 | 6.05 | 6.65 | — |
| — | 2.32 | 2.49 | 2.40 | +0.31 | 51.0% | 114 | 51.0% | -0.70 | 7.28 | 7.20 | 7.35 | — |
| — | 2.17 | 2.22 | 2.19 | +0.28 | 51.2% | 115 | 51.2% | -0.72 | 7.72 | 7.40 | 8.05 | — |
| — | 1.90 | 2.04 | 1.97 | +0.25 | 51.4% | 116 | 51.4% | -0.75 | 8.70 | 8.45 | 8.95 | — |
| — | 1.66 | 1.81 | 1.74 | +0.23 | 51.6% | 117 | 51.6% | -0.77 | 9.43 | 9.20 | 9.65 | — |
| — | 1.48 | 1.59 | 1.53 | +0.21 | 51.9% | 118 | 51.9% | -0.79 | 10.25 | 10.00 | 10.50 | — |
| — | 1.27 | 1.32 | 1.29 | — | — | 119 | 52.1% | -0.81 | 11.10 | 10.85 | 11.35 | — |
| — | 1.14 | 1.15 | 1.15 | — | — | 120 | 52.4% | -0.83 | 11.93 | 11.65 | 12.20 | — |
| — | 0.98 | 1.02 | 1.00 | — | — | 121 | 52.7% | -0.85 | 12.78 | 12.50 | 13.05 | — |
| — | 0.85 | 0.95 | 0.90 | +0.14 | 53.0% | 122 | — | — | 13.68 | 13.40 | 13.95 | — |
| — | 0.74 | 0.78 | 0.76 | — | — | 123 | 53.4% | -0.88 | 14.57 | 14.30 | 14.85 | — |
| — | 0.66 | 0.68 | 0.67 | +0.12 | 53.7% | 124 | 53.7% | -0.89 | 15.47 | 15.20 | 15.75 | — |
| — | 0.57 | 0.60 | 0.58 | +0.11 | 54.1% | 125 | 54.1% | -0.90 | 16.38 | 16.10 | 16.65 | — |
| — | 0.50 | 0.53 | 0.52 | +0.10 | 54.5% | 126 | 54.5% | -0.91 | 17.35 | 17.05 | 17.65 | — |
| — | 0.44 | 0.45 | 0.45 | +0.09 | 54.9% | 127 | 54.9% | -0.92 | 18.25 | 17.95 | 18.55 | — |
| — | 0.38 | 0.41 | 0.40 | +0.08 | 55.4% | 128 | 55.4% | -0.93 | 19.20 | 18.90 | 19.50 | — |
| — | 0.34 | 0.37 | 0.35 | +0.07 | 55.9% | 129 | 55.9% | -0.93 | 20.18 | 19.90 | 20.45 | — |
| — | 0.30 | 0.32 | 0.31 | +0.07 | 56.4% | 130 | 56.4% | -0.94 | 21.15 | 20.85 | 21.45 | — |
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.