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 | |
| — | 19.20 | 19.70 | 19.45 | +0.97 | 60.7% | 90 | 60.7% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 18.20 | 18.75 | 18.48 | +0.97 | 59.7% | 91 | 59.7% | -0.03 | 0.15 | 0.14 | 0.16 | — |
| — | 17.25 | 17.80 | 17.52 | +0.96 | 58.9% | 92 | 58.9% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 16.30 | 16.85 | 16.57 | +0.95 | 58.1% | 93 | 58.1% | -0.05 | 0.23 | 0.21 | 0.24 | — |
| — | 15.35 | 15.90 | 15.62 | +0.94 | 57.3% | 94 | 57.3% | -0.06 | 0.28 | 0.26 | 0.29 | — |
| — | 14.40 | 14.95 | 14.68 | +0.93 | 56.7% | 95 | 56.7% | -0.07 | 0.34 | 0.32 | 0.35 | — |
| — | 13.50 | 14.00 | 13.75 | +0.92 | 56.1% | 96 | 56.1% | -0.08 | 0.41 | 0.40 | 0.43 | — |
| — | 12.60 | 13.10 | 12.85 | +0.90 | 55.6% | 97 | 55.6% | -0.10 | 0.51 | 0.49 | 0.52 | — |
| — | 11.70 | 12.30 | 12.00 | +0.89 | 55.1% | 98 | 55.1% | -0.12 | 0.62 | 0.60 | 0.64 | — |
| — | 10.85 | 11.35 | 11.10 | +0.86 | 54.8% | 99 | 54.8% | -0.14 | 0.76 | 0.73 | 0.78 | — |
| — | 10.00 | 10.55 | 10.28 | +0.84 | 54.5% | 100 | 54.5% | -0.16 | 0.92 | 0.90 | 0.93 | — |
| — | 9.20 | 9.70 | 9.45 | +0.82 | 54.2% | 101 | 54.2% | -0.18 | 1.09 | 1.08 | 1.10 | — |
| — | 8.45 | 9.50 | 8.97 | +0.79 | 54.1% | 102 | 54.1% | -0.21 | 1.32 | 1.20 | 1.45 | — |
| — | 7.70 | 8.20 | 7.95 | +0.76 | 54.0% | 103 | 54.0% | -0.25 | 1.54 | 1.47 | 1.61 | — |
| — | 7.00 | 7.90 | 7.45 | +0.72 | 53.9% | 104 | 53.9% | -0.28 | 1.83 | 1.76 | 1.91 | — |
| — | 6.50 | 6.70 | 6.60 | +0.69 | 53.9% | 105 | 53.9% | -0.31 | 2.17 | 2.09 | 2.24 | — |
| — | 5.85 | 6.05 | 5.95 | +0.65 | 53.9% | 106 | 53.9% | -0.35 | 2.54 | 2.46 | 2.62 | — |
| — | 5.30 | 5.45 | 5.38 | +0.61 | 53.9% | 107 | 53.9% | -0.39 | 2.92 | 2.79 | 3.05 | — |
| — | 4.75 | 4.90 | 4.83 | +0.57 | 53.9% | 108 | 53.9% | -0.43 | 3.42 | 3.35 | 3.50 | — |
| — | 4.25 | 4.35 | 4.30 | +0.54 | 54.0% | 109 | 54.0% | -0.47 | 3.88 | 3.80 | 3.95 | — |
| — | 3.75 | 3.90 | 3.83 | +0.50 | 54.1% | 110 | 54.1% | -0.50 | 4.42 | 4.35 | 4.50 | — |
| — | 3.35 | 3.45 | 3.40 | +0.46 | 54.2% | 111 | 54.2% | -0.54 | 5.00 | 4.90 | 5.10 | — |
| — | 2.98 | 3.05 | 3.02 | +0.42 | 54.3% | 112 | 54.3% | -0.58 | 5.60 | 5.50 | 5.70 | — |
| — | 2.62 | 2.79 | 2.71 | +0.39 | 54.4% | 113 | 54.4% | -0.62 | 6.25 | 6.15 | 6.35 | — |
| — | 2.23 | 2.35 | 2.29 | +0.35 | 54.6% | 114 | 54.6% | -0.65 | 6.88 | 6.75 | 7.00 | — |
| — | 1.90 | 2.08 | 1.99 | +0.32 | 54.8% | 115 | 54.8% | -0.68 | 7.60 | 7.45 | 7.75 | — |
| — | 1.75 | 1.80 | 1.77 | +0.29 | 55.0% | 116 | 55.0% | -0.72 | 8.40 | 8.15 | 8.65 | — |
| — | 1.52 | 1.68 | 1.60 | +0.26 | 55.2% | 117 | 55.2% | -0.74 | 9.18 | 8.95 | 9.40 | — |
| — | 1.32 | 1.37 | 1.34 | +0.23 | 55.4% | 118 | 55.4% | -0.77 | 9.97 | 9.70 | 10.25 | — |
| — | 1.14 | 1.20 | 1.17 | +0.21 | 55.7% | 119 | 55.7% | -0.80 | 10.82 | 10.55 | 11.10 | — |
| — | 0.99 | 1.03 | 1.01 | +0.18 | 55.9% | 120 | 55.9% | -0.82 | 11.97 | 11.30 | 12.65 | — |
| — | 0.86 | 0.96 | 0.91 | +0.16 | 56.2% | 121 | 56.2% | -0.84 | 12.55 | 12.25 | 12.85 | — |
| — | 0.74 | 0.78 | 0.76 | +0.14 | 56.6% | 122 | 56.6% | -0.86 | 13.43 | 13.10 | 13.75 | — |
| 386 | 0.64 | 0.67 | 0.66 | +0.13 | 56.9% | 123 | 56.9% | -0.88 | 14.32 | 14.00 | 14.65 | — |
| — | 0.55 | 0.59 | 0.57 | +0.11 | 57.3% | 124 | 57.3% | -0.89 | 15.22 | 14.90 | 15.55 | — |
| — | 0.49 | 0.56 | 0.53 | +0.10 | 57.7% | 125 | 57.7% | -0.91 | 16.18 | 15.85 | 16.50 | — |
| — | 0.41 | 0.45 | 0.43 | +0.09 | 58.2% | 126 | 58.2% | -0.92 | 17.12 | 16.80 | 17.45 | — |
| — | 0.36 | 0.40 | 0.38 | +0.08 | 58.7% | 127 | 58.7% | -0.93 | 18.07 | 17.75 | 18.40 | — |
| — | 0.31 | 0.35 | 0.33 | +0.07 | 59.2% | 128 | 59.2% | -0.94 | 19.02 | 18.70 | 19.35 | — |
| — | 0.27 | 0.36 | 0.32 | +0.06 | 59.8% | 129 | 59.8% | -0.94 | 19.98 | 19.65 | 20.30 | — |
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.