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 | |
| — | 9.40 | 13.70 | 11.55 | — | — | 98 | — | — | — | — | 0.10 | — |
| — | 8.60 | 12.70 | 10.65 | — | — | 99 | — | — | — | — | 1.40 | — |
| — | 7.40 | 11.70 | 9.55 | — | — | 100 | — | — | — | — | 1.20 | — |
| — | 7.60 | 9.10 | 8.35 | — | — | 101 | — | — | — | — | 0.95 | — |
| — | 5.40 | 9.70 | 7.55 | — | — | 102 | — | — | — | — | 2.15 | — |
| — | 4.40 | 7.80 | 6.10 | +0.97 | 30.0% | 103 | 30.0% | -0.03 | — | — | 2.20 | — |
| — | 3.40 | 7.70 | 5.55 | +0.94 | 29.1% | 104 | 29.1% | -0.06 | — | — | 0.95 | — |
| — | 2.60 | 6.70 | 4.65 | +0.90 | 28.2% | 105 | 28.2% | -0.10 | — | — | 0.15 | — |
| — | 1.55 | 5.80 | 3.67 | +0.84 | 27.1% | 106 | 27.1% | -0.15 | — | — | 1.20 | — |
| — | 2.10 | 4.20 | 3.15 | +0.76 | 25.9% | 107 | 25.9% | -0.24 | 1.25 | 0.05 | 2.45 | — |
| — | 0.05 | 4.10 | 2.08 | +0.64 | 24.7% | 108 | 24.7% | -0.36 | 0.50 | 0.30 | 0.70 | — |
| — | — | 2.10 | — | +0.51 | 23.6% | 109 | 23.6% | -0.50 | — | — | 2.95 | — |
| — | 0.40 | 0.60 | 0.50 | +0.36 | 23.0% | 110 | 23.0% | -0.64 | 1.73 | 0.15 | 3.30 | — |
| — | — | 2.60 | — | +0.30 | 22.9% | 110.5 | 22.9% | -0.71 | 2.02 | 0.15 | 3.90 | — |
| — | — | 1.95 | — | +0.24 | 22.9% | 111 | 22.9% | -0.76 | 2.12 | 0.05 | 4.20 | — |
| — | — | 2.05 | — | +0.19 | 23.0% | 111.5 | 23.0% | -0.82 | 2.50 | 0.20 | 4.80 | — |
| — | — | 2.00 | — | +0.14 | 23.1% | 112 | 23.1% | -0.86 | 2.05 | 0.60 | 3.50 | — |
| — | — | 2.30 | — | +0.11 | 23.3% | 112.5 | 23.3% | -0.90 | 3.30 | 2.70 | 3.90 | — |
| — | — | 0.25 | — | +0.08 | 23.5% | 113 | 23.5% | -0.93 | 3.65 | 1.60 | 5.70 | — |
| — | — | 0.50 | — | +0.06 | 23.6% | 113.5 | 23.6% | -0.95 | 4.35 | 3.70 | 5.00 | — |
| — | — | 0.05 | — | +0.04 | 23.8% | 114 | 23.8% | -0.97 | 4.80 | 4.20 | 5.40 | — |
| — | — | 0.75 | — | +0.03 | 24.0% | 114.5 | 24.0% | -0.98 | 4.50 | 3.10 | 5.90 | — |
| — | — | 0.75 | — | +0.02 | 24.1% | 115 | 24.1% | -0.99 | 5.55 | 3.50 | 7.60 | — |
| — | — | 1.35 | — | +0.01 | 24.2% | 115.5 | 24.2% | -1.00 | 6.10 | 4.00 | 8.20 | — |
| — | — | 0.05 | — | +0.01 | 24.4% | 116 | 24.4% | -1.00 | 6.60 | 4.50 | 8.70 | — |
| — | — | 1.35 | — | +0.01 | 24.5% | 116.5 | 24.5% | -1.00 | 7.25 | 6.30 | 8.20 | — |
| — | — | 0.75 | — | +0.00 | 24.6% | 117 | 24.6% | -1.00 | 7.60 | 5.50 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 117.5 | 24.7% | -1.00 | 8.25 | 7.50 | 9.00 | — |
| — | — | 0.85 | — | +0.00 | 24.8% | 118 | 24.8% | -1.00 | 8.65 | 6.60 | 10.70 | — |
| — | — | 0.75 | — | +0.00 | 24.9% | 118.5 | — | — | 9.10 | 7.00 | 11.20 | — |
| — | — | 0.05 | — | +0.00 | 25.1% | 119 | 25.1% | -1.00 | 9.60 | 7.50 | 11.70 | — |
| — | — | 0.95 | — | — | — | 119.5 | 25.2% | -1.00 | 9.45 | 8.00 | 10.90 | — |
| — | — | 0.75 | — | +0.00 | 25.6% | 120.5 | 25.6% | -1.00 | 11.10 | 9.00 | 13.20 | — |
| — | — | 0.95 | — | +0.00 | 25.7% | 121 | 25.7% | -1.00 | 11.95 | 11.20 | 12.70 | — |
| — | — | 0.75 | — | +0.00 | 26.9% | 124 | 26.9% | -1.00 | 14.25 | 12.50 | 16.00 | — |
| — | — | 0.75 | — | +0.00 | 27.4% | 125 | 27.4% | -1.00 | 15.60 | 13.50 | 17.70 | — |
| — | — | 0.75 | — | — | — | 126 | 27.7% | -1.00 | 16.60 | 14.50 | 18.70 | — |
| — | — | 1.75 | — | +0.00 | 28.1% | 127 | 28.1% | -1.00 | 17.60 | 15.50 | 19.70 | — |
| — | — | 0.75 | — | +0.00 | 28.4% | 128 | 28.4% | -1.00 | 18.60 | 16.50 | 20.70 | — |
| — | — | 2.15 | — | +0.00 | 28.9% | 130 | — | — | 20.80 | 19.60 | 22.00 | — |
| — | — | 0.75 | — | +0.00 | 28.9% | 131 | — | — | 21.60 | 19.50 | 23.70 | — |
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.