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 | |
| — | 20.40 | 21.30 | 20.85 | +0.86 | 63.2% | 90 | 63.2% | -0.14 | 1.16 | 1.13 | 1.19 | — |
| — | 16.30 | 16.60 | 16.45 | +0.78 | 62.7% | 95 | 62.7% | -0.22 | 2.08 | 2.05 | 2.10 | — |
| — | 15.55 | 15.80 | 15.68 | +0.76 | 62.6% | 96 | 62.6% | -0.24 | 2.31 | 2.28 | 2.34 | — |
| — | 14.80 | 15.05 | 14.93 | +0.74 | 62.5% | 97 | 62.5% | -0.26 | 2.57 | 2.54 | 2.60 | — |
| — | 14.10 | 14.35 | 14.22 | +0.73 | 62.5% | 98 | 62.5% | -0.27 | 2.90 | 2.81 | 2.99 | — |
| — | 13.35 | 13.60 | 13.47 | +0.71 | 62.4% | 99 | 62.4% | -0.30 | 3.15 | 3.10 | 3.20 | — |
| — | 12.70 | 13.20 | 12.95 | +0.69 | 62.4% | 100 | 62.4% | -0.32 | 3.45 | 3.40 | 3.50 | — |
| — | 12.05 | 12.25 | 12.15 | +0.67 | 62.4% | 101 | 62.4% | -0.34 | 3.80 | 3.75 | 3.85 | — |
| — | 11.45 | 11.60 | 11.53 | +0.65 | 62.4% | 102 | 62.4% | -0.35 | 4.15 | 4.10 | 4.20 | — |
| — | 10.80 | 11.00 | 10.90 | +0.63 | 62.4% | 103 | 62.4% | -0.38 | 4.55 | 4.50 | 4.60 | — |
| — | 10.20 | 11.00 | 10.60 | +0.61 | 62.4% | 104 | 62.4% | -0.40 | 4.95 | 4.90 | 5.00 | — |
| — | 9.65 | 10.45 | 10.05 | +0.59 | 62.4% | 105 | 62.4% | -0.41 | 5.38 | 5.30 | 5.45 | — |
| — | 9.10 | 9.30 | 9.20 | +0.57 | 62.4% | 106 | 62.4% | -0.43 | 5.83 | 5.75 | 5.90 | — |
| — | 8.60 | 8.75 | 8.68 | +0.55 | 62.4% | 107 | 62.4% | -0.46 | 6.33 | 6.25 | 6.40 | — |
| — | 8.10 | 8.25 | 8.18 | +0.52 | 62.4% | 108 | — | — | 6.83 | 6.75 | 6.90 | — |
| — | 7.65 | 7.80 | 7.72 | — | — | 109 | 62.4% | -0.50 | 7.33 | 7.25 | 7.40 | — |
| — | 7.20 | 7.30 | 7.25 | — | — | 110 | 62.5% | -0.52 | 7.88 | 7.80 | 7.95 | — |
| — | 6.80 | 6.90 | 6.85 | +0.46 | 62.5% | 111 | 62.5% | -0.54 | 8.45 | 8.40 | 8.50 | — |
| — | 5.65 | 6.95 | 6.30 | +0.44 | 62.6% | 112 | 62.6% | -0.56 | 8.78 | 8.45 | 9.10 | — |
| — | 5.95 | 6.15 | 6.05 | +0.43 | 62.6% | 113 | 62.6% | -0.58 | 9.90 | 9.55 | 10.25 | — |
| — | 5.55 | 6.15 | 5.85 | +0.41 | 62.7% | 114 | 62.7% | -0.60 | 10.28 | 10.15 | 10.40 | — |
| — | 5.20 | 5.80 | 5.50 | +0.39 | 62.7% | 115 | 62.7% | -0.62 | 10.95 | 10.85 | 11.05 | — |
| — | 4.90 | 5.95 | 5.42 | +0.37 | 62.8% | 116 | 62.8% | -0.63 | 11.60 | 11.50 | 11.70 | — |
| — | 4.60 | 4.70 | 4.65 | +0.35 | 62.9% | 117 | 62.9% | -0.65 | 12.28 | 12.15 | 12.40 | — |
| — | 4.30 | 4.40 | 4.35 | +0.34 | 63.0% | 118 | 63.0% | -0.67 | 12.65 | 12.25 | 13.05 | — |
| — | 4.00 | 4.10 | 4.05 | +0.32 | 63.0% | 119 | 63.0% | -0.69 | 13.70 | 13.60 | 13.80 | — |
| — | 3.75 | 3.90 | 3.83 | +0.30 | 63.1% | 120 | 63.1% | -0.70 | 14.43 | 14.35 | 14.50 | — |
| — | 3.50 | 3.65 | 3.58 | +0.29 | 63.2% | 121 | 63.2% | -0.72 | 14.85 | 14.45 | 15.25 | — |
| — | 3.25 | 3.35 | 3.30 | +0.27 | 63.4% | 122 | 63.4% | -0.73 | 15.62 | 15.20 | 16.05 | — |
| — | 3.05 | 4.00 | 3.52 | +0.26 | 63.5% | 123 | 63.5% | -0.75 | 16.73 | 16.60 | 16.85 | — |
| — | 2.83 | 2.92 | 2.88 | +0.25 | 63.6% | 124 | 63.6% | -0.76 | 17.50 | 17.35 | 17.65 | — |
| — | 2.65 | 2.72 | 2.69 | +0.23 | 63.7% | 125 | 63.7% | -0.77 | 18.30 | 18.15 | 18.45 | — |
| — | 2.46 | 2.60 | 2.53 | +0.22 | 63.9% | 126 | 63.9% | -0.78 | 19.12 | 19.00 | 19.25 | — |
| — | 2.31 | 2.37 | 2.34 | +0.21 | 64.0% | 127 | 64.0% | -0.79 | 19.95 | 19.80 | 20.10 | — |
| — | 2.15 | 2.32 | 2.23 | +0.20 | 64.2% | 128 | 64.2% | -0.81 | 20.80 | 20.65 | 20.95 | — |
| — | 2.01 | 2.07 | 2.04 | +0.19 | 64.4% | 129 | 64.4% | -0.82 | 21.65 | 21.50 | 21.80 | — |
| — | 1.87 | 1.98 | 1.93 | +0.18 | 64.6% | 130 | 64.6% | -0.83 | 22.55 | 22.40 | 22.70 | — |
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.