Spot 109.24
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 13.30 | 11.15 | +0.87 | 29.7% | 99 | 29.7% | -0.13 | — | — | 1.25 | — |
| — | 8.10 | 12.20 | 10.15 | +0.85 | 28.5% | 100 | 28.5% | -0.15 | — | — | 1.45 | — |
| — | 7.20 | 11.40 | 9.30 | +0.84 | 27.3% | 101 | 27.3% | -0.17 | — | — | 1.90 | — |
| — | 6.40 | 10.40 | 8.40 | +0.82 | 26.2% | 102 | 26.2% | -0.19 | — | — | 2.70 | — |
| — | 5.40 | 9.50 | 7.45 | +0.79 | 25.1% | 103 | 25.1% | -0.21 | — | — | 1.95 | — |
| — | 4.60 | 8.80 | 6.70 | +0.76 | 24.1% | 104 | 24.1% | -0.24 | — | — | 3.00 | — |
| — | 3.80 | 8.00 | 5.90 | +0.73 | 23.2% | 105 | 23.2% | -0.27 | 1.12 | 0.45 | 1.80 | — |
| — | 2.95 | 7.10 | 5.03 | +0.69 | 22.4% | 106 | 22.4% | -0.31 | 1.27 | 0.35 | 2.20 | — |
| — | 2.20 | 6.50 | 4.35 | +0.65 | 21.7% | 107 | 21.7% | -0.36 | 1.90 | 0.10 | 3.70 | — |
| — | 2.55 | 4.40 | 3.48 | +0.59 | 21.0% | 108 | — | — | 1.95 | 1.30 | 2.60 | — |
| — | 1.70 | 4.00 | 2.85 | +0.54 | 20.5% | 109 | 20.5% | -0.47 | 2.27 | 1.45 | 3.10 | — |
| — | 0.50 | 4.80 | 2.65 | +0.47 | 20.1% | 110 | 20.1% | -0.54 | 3.10 | 1.20 | 5.00 | — |
| — | 1.45 | 2.80 | 2.12 | +0.44 | 20.0% | 110.5 | 20.0% | -0.57 | 3.10 | 2.40 | 3.80 | — |
| — | 0.05 | 4.50 | 2.27 | +0.41 | 19.8% | 111 | 19.8% | -0.60 | 3.25 | 2.50 | 4.00 | — |
| — | 0.85 | 2.55 | 1.70 | +0.38 | 19.7% | 111.5 | 19.7% | -0.63 | 3.50 | 1.40 | 5.60 | — |
| — | 1.00 | 4.10 | 2.55 | +0.35 | 19.6% | 112 | 19.6% | -0.66 | 3.75 | 1.60 | 5.90 | — |
| — | 0.05 | 3.70 | 1.88 | +0.32 | 19.5% | 112.5 | 19.5% | -0.69 | 3.95 | 1.70 | 6.20 | — |
| — | — | 3.40 | — | +0.29 | 19.5% | 113 | 19.5% | -0.72 | 4.45 | 3.20 | 5.70 | — |
| — | 0.05 | 3.20 | 1.62 | +0.27 | 19.5% | 113.5 | 19.5% | -0.76 | 4.80 | 2.70 | 6.90 | — |
| — | — | 3.10 | — | +0.24 | 19.5% | 114 | 19.5% | -0.78 | 5.25 | 4.10 | 6.40 | — |
| — | — | 2.50 | — | +0.22 | 19.5% | 114.5 | 19.5% | -0.81 | 5.50 | 3.40 | 7.60 | — |
| — | 0.60 | 1.30 | 0.95 | +0.20 | 19.5% | 115 | 19.5% | -0.83 | 6.00 | 4.00 | 8.00 | — |
| — | — | 2.10 | — | +0.18 | 19.6% | 115.5 | 19.6% | -0.85 | 6.25 | 4.40 | 8.10 | — |
| — | — | 2.70 | — | +0.16 | 19.7% | 116 | 19.7% | -0.87 | 6.15 | 4.70 | 7.60 | — |
| — | — | 1.40 | — | +0.14 | 19.8% | 116.5 | 19.8% | -0.89 | 7.30 | 5.80 | 8.80 | — |
| — | — | 1.70 | — | +0.13 | 19.9% | 117 | 19.9% | -0.90 | 7.85 | 5.90 | 9.80 | — |
| — | — | 2.55 | — | +0.12 | 20.1% | 117.5 | 20.1% | -0.92 | 8.15 | 6.00 | 10.30 | — |
| — | — | 1.55 | — | +0.11 | 20.2% | 118 | 20.2% | -0.93 | 8.75 | 6.70 | 10.80 | — |
| — | — | 2.45 | — | +0.09 | 20.6% | 119 | 20.6% | -0.95 | 9.60 | 7.50 | 11.70 | — |
| — | — | 2.35 | — | +0.06 | 21.5% | 121 | 21.5% | -0.98 | 11.60 | 9.50 | 13.70 | — |
| — | — | 1.15 | — | +0.04 | 23.2% | 124 | 23.2% | -1.00 | 14.40 | 12.50 | 16.30 | — |
| — | — | 2.25 | — | +0.04 | 23.7% | 125 | 23.7% | -1.00 | 15.60 | 13.50 | 17.70 | — |
| — | — | 2.25 | — | +0.03 | 24.3% | 126 | 24.3% | -1.00 | 16.60 | 14.50 | 18.70 | — |
| — | — | 1.75 | — | +0.03 | 24.8% | 127 | 24.8% | -1.00 | 17.60 | 15.50 | 19.70 | — |
| — | — | 1.15 | — | +0.02 | 26.0% | 130 | 26.0% | -1.00 | 20.60 | 18.50 | 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.