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 | |
| — | 19.05 | 19.55 | 19.30 | +0.99 | 80.7% | 90 | 80.7% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.05 | 14.45 | 14.25 | +0.98 | 68.0% | 95 | 68.0% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 13.10 | 13.60 | 13.35 | +0.97 | 65.8% | 96 | 65.8% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 12.10 | 12.60 | 12.35 | +0.97 | 63.8% | 97 | — | — | 0.09 | 0.08 | 0.10 | — |
| — | 11.15 | 11.65 | 11.40 | +0.96 | 62.1% | 98 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 10.20 | 10.70 | 10.45 | — | — | 99 | — | — | 0.17 | 0.16 | 0.17 | — |
| — | 9.25 | 9.75 | 9.50 | +0.93 | 59.6% | 100 | 59.6% | -0.07 | 0.23 | 0.22 | 0.23 | — |
| — | 8.35 | 8.80 | 8.57 | +0.91 | 58.7% | 101 | 58.7% | -0.09 | 0.30 | 0.29 | 0.31 | — |
| — | 7.45 | 7.95 | 7.70 | +0.88 | 58.2% | 102 | 58.2% | -0.12 | 0.41 | 0.40 | 0.42 | — |
| — | 6.60 | 7.20 | 6.90 | +0.84 | 58.0% | 103 | 58.0% | -0.16 | 0.56 | 0.55 | 0.57 | — |
| — | 5.95 | 6.20 | 6.08 | +0.80 | 57.9% | 104 | 57.9% | -0.20 | 0.74 | 0.73 | 0.76 | — |
| — | 5.25 | 5.40 | 5.33 | +0.76 | 57.8% | 105 | 57.8% | -0.24 | 0.97 | 0.96 | 0.99 | — |
| — | 4.50 | 4.65 | 4.58 | +0.71 | 57.8% | 106 | 57.8% | -0.29 | 1.25 | 1.23 | 1.28 | — |
| — | 3.90 | 4.05 | 3.98 | +0.65 | 57.8% | 107 | 57.8% | -0.35 | 1.60 | 1.57 | 1.63 | — |
| — | 3.30 | 3.40 | 3.35 | +0.59 | 58.1% | 108 | 58.1% | -0.41 | 2.02 | 2.00 | 2.04 | — |
| — | 2.81 | 2.83 | 2.82 | +0.53 | 58.1% | 109 | 58.1% | -0.47 | 2.47 | 2.43 | 2.51 | — |
| — | 2.35 | 2.36 | 2.35 | +0.47 | 58.4% | 110 | 58.4% | -0.53 | 3.05 | 3.00 | 3.10 | — |
| — | 1.90 | 1.96 | 1.93 | +0.42 | 58.8% | 111 | 58.8% | -0.59 | 3.60 | 3.55 | 3.65 | — |
| — | 1.57 | 1.60 | 1.58 | +0.36 | 59.2% | 112 | 59.2% | -0.64 | 4.25 | 4.15 | 4.35 | — |
| — | 1.28 | 1.30 | 1.29 | +0.30 | 59.5% | 113 | 59.5% | -0.69 | 4.97 | 4.90 | 5.05 | — |
| — | 1.03 | 1.05 | 1.04 | +0.26 | 59.8% | 114 | 59.8% | -0.74 | 5.70 | 5.60 | 5.80 | — |
| — | 0.83 | 0.84 | 0.83 | +0.22 | 60.1% | 115 | 60.1% | -0.78 | 6.53 | 6.45 | 6.60 | — |
| — | 0.66 | 0.67 | 0.67 | +0.18 | 60.5% | 116 | 60.5% | -0.82 | 7.33 | 7.20 | 7.45 | 521 |
| — | 0.52 | 0.53 | 0.53 | +0.15 | 60.9% | 117 | 60.9% | -0.85 | 8.28 | 8.00 | 8.55 | — |
| 1,305 | 0.41 | 0.42 | 0.41 | +0.12 | 61.3% | 118 | 61.3% | -0.88 | 9.15 | 8.90 | 9.40 | — |
| — | 0.32 | 0.33 | 0.33 | +0.10 | 61.9% | 119 | 61.9% | -0.90 | 9.97 | 9.85 | 10.10 | — |
| — | 0.25 | 0.27 | 0.26 | +0.08 | 62.5% | 120 | 62.5% | -0.92 | 10.95 | 10.85 | 11.05 | — |
| — | 0.20 | 0.21 | 0.20 | +0.07 | 63.3% | 121 | 63.3% | -0.94 | 11.97 | 11.70 | 12.25 | — |
| — | 0.15 | 0.18 | 0.17 | +0.05 | 64.1% | 122 | 64.1% | -0.95 | 12.93 | 12.65 | 13.20 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 65.1% | 123 | 65.1% | -0.96 | 13.90 | 13.65 | 14.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 66.1% | 124 | 66.1% | -0.97 | 14.88 | 14.60 | 15.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 67.2% | 125 | 67.2% | -0.97 | 15.88 | 15.60 | 16.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.03 | 68.4% | 126 | 68.4% | -0.98 | 16.85 | 16.60 | 17.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 69.7% | 127 | 69.7% | -0.98 | 17.82 | 17.55 | 18.10 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 71.0% | 128 | 71.0% | -0.99 | 18.82 | 18.55 | 19.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 72.4% | 129 | 72.4% | -0.99 | 19.82 | 19.55 | 20.10 | — |
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.