Spot 109.28
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 03:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.95 | 21.25 | 21.10 | +0.87 | 64.3% | 90 | 64.3% | -0.13 | 1.49 | 1.44 | 1.54 | — |
| — | 16.95 | 17.25 | 17.10 | +0.80 | 64.0% | 95 | 64.0% | -0.20 | 2.49 | 2.45 | 2.53 | — |
| — | 16.20 | 16.50 | 16.35 | +0.79 | 63.9% | 96 | 63.9% | -0.21 | 2.69 | 2.58 | 2.79 | — |
| — | 15.50 | 15.80 | 15.65 | +0.77 | 63.8% | 97 | 63.8% | -0.23 | 2.94 | 2.78 | 3.10 | — |
| — | 14.80 | 15.05 | 14.93 | +0.76 | 63.7% | 98 | 63.7% | -0.24 | 3.30 | 3.25 | 3.35 | — |
| — | 14.10 | 14.40 | 14.25 | +0.74 | 63.7% | 99 | 63.7% | -0.26 | 3.58 | 3.45 | 3.70 | — |
| — | 13.40 | 13.70 | 13.55 | +0.72 | 63.6% | 100 | 63.6% | -0.28 | 3.92 | 3.85 | 4.00 | — |
| — | 12.75 | 13.05 | 12.90 | +0.70 | 63.5% | 101 | 63.5% | -0.30 | 4.28 | 4.20 | 4.35 | — |
| — | 12.15 | 12.40 | 12.28 | +0.68 | 63.4% | 102 | 63.4% | -0.32 | 4.65 | 4.55 | 4.75 | — |
| — | 11.55 | 11.80 | 11.68 | +0.67 | 63.3% | 103 | 63.3% | -0.34 | 5.03 | 4.95 | 5.10 | — |
| — | 11.00 | 11.25 | 11.12 | +0.65 | 63.2% | 104 | 63.2% | -0.35 | 5.42 | 5.30 | 5.55 | — |
| — | 10.40 | 10.65 | 10.53 | +0.63 | 63.2% | 105 | 63.2% | -0.37 | 5.88 | 5.80 | 5.95 | — |
| — | 9.85 | 10.10 | 9.97 | +0.61 | 63.1% | 106 | 63.1% | -0.39 | 6.33 | 6.25 | 6.40 | — |
| — | 9.35 | 9.55 | 9.45 | +0.59 | 63.0% | 107 | 63.0% | -0.41 | 6.80 | 6.70 | 6.90 | — |
| — | 8.85 | 9.05 | 8.95 | +0.57 | 63.0% | 108 | 63.0% | -0.43 | 7.30 | 7.20 | 7.40 | — |
| — | 8.40 | 8.55 | 8.47 | +0.55 | 62.9% | 109 | 62.9% | -0.45 | 7.83 | 7.70 | 7.95 | — |
| — | 7.90 | 8.10 | 8.00 | +0.53 | 62.9% | 110 | 62.9% | -0.47 | 8.35 | 8.25 | 8.45 | — |
| — | 7.45 | 7.70 | 7.58 | +0.51 | 62.9% | 111 | 62.9% | -0.49 | 8.90 | 8.80 | 9.00 | — |
| — | 7.05 | 7.15 | 7.10 | +0.49 | 62.9% | 112 | 62.9% | -0.51 | 9.45 | 9.35 | 9.55 | — |
| — | 6.65 | 6.85 | 6.75 | +0.47 | 62.9% | 113 | 62.9% | -0.53 | 10.05 | 9.95 | 10.15 | — |
| — | 6.25 | 6.40 | 6.33 | +0.45 | 62.9% | 114 | 62.9% | -0.55 | 10.65 | 10.50 | 10.80 | — |
| — | 5.90 | 6.05 | 5.97 | +0.44 | 62.9% | 115 | 62.9% | -0.57 | 11.25 | 11.10 | 11.40 | — |
| — | 5.55 | 5.70 | 5.62 | +0.42 | 62.9% | 116 | 62.9% | -0.59 | 11.95 | 11.85 | 12.05 | — |
| — | 5.20 | 5.40 | 5.30 | +0.40 | 63.0% | 117 | 63.0% | -0.60 | 12.60 | 12.45 | 12.75 | — |
| — | 4.90 | 5.10 | 5.00 | +0.38 | 63.0% | 118 | 63.0% | -0.62 | 13.32 | 13.20 | 13.45 | — |
| — | 4.60 | 4.80 | 4.70 | +0.37 | 63.1% | 119 | 63.1% | -0.64 | 14.03 | 13.90 | 14.15 | — |
| — | 4.30 | 4.50 | 4.40 | +0.35 | 63.2% | 120 | 63.2% | -0.65 | 14.70 | 14.55 | 14.85 | — |
| — | 4.05 | 4.20 | 4.12 | +0.33 | 63.3% | 121 | 63.3% | -0.67 | 15.47 | 15.35 | 15.60 | — |
| — | 3.80 | 3.95 | 3.88 | +0.32 | 63.4% | 122 | 63.4% | -0.69 | 16.23 | 16.10 | 16.35 | 12 |
| 70 | 3.60 | 3.70 | 3.65 | +0.30 | 63.5% | 123 | 63.5% | -0.70 | 17.00 | 16.85 | 17.15 | 4 |
| 26 | 3.35 | 3.55 | 3.45 | +0.29 | 63.6% | 124 | 63.6% | -0.71 | 17.75 | 17.55 | 17.95 | 1 |
| 170 | 3.15 | 3.35 | 3.25 | +0.28 | 63.8% | 125 | 63.8% | -0.73 | 18.60 | 18.45 | 18.75 | — |
| — | 2.99 | 3.10 | 3.04 | +0.26 | 63.9% | 126 | 63.9% | -0.74 | 19.40 | 19.25 | 19.55 | — |
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.