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 | |
| — | 8.50 | 11.20 | 9.85 | +0.97 | 29.4% | 99 | 29.4% | -0.03 | — | — | 1.15 | — |
| — | 7.50 | 11.80 | 9.65 | +0.96 | 28.4% | 100 | — | — | — | — | 2.25 | — |
| — | 7.80 | 9.30 | 8.55 | +0.95 | 27.3% | 101 | 27.3% | -0.05 | — | — | 0.15 | — |
| — | 5.60 | 9.90 | 7.75 | — | — | 102 | 26.3% | -0.07 | — | — | 2.30 | — |
| — | 4.60 | 8.90 | 6.75 | +0.90 | 25.3% | 103 | — | — | — | — | 0.30 | — |
| — | 3.70 | 8.00 | 5.85 | +0.87 | 24.4% | 104 | 24.4% | -0.13 | 0.80 | 0.05 | 1.55 | — |
| — | 4.10 | 5.40 | 4.75 | +0.83 | 23.5% | 105 | 23.5% | -0.17 | — | — | 1.45 | — |
| — | 3.30 | 4.50 | 3.90 | +0.77 | 22.6% | 106 | 22.6% | -0.23 | — | — | 2.60 | — |
| — | 1.90 | 5.30 | 3.60 | +0.70 | 21.9% | 107 | 21.9% | -0.30 | 1.45 | 0.10 | 2.80 | — |
| — | 1.15 | 4.10 | 2.62 | +0.61 | 21.2% | 108 | 21.2% | -0.39 | 0.62 | 0.15 | 1.10 | — |
| — | — | 3.90 | — | +0.52 | 20.7% | 109 | 20.7% | -0.48 | — | — | 3.50 | — |
| — | 0.40 | 1.75 | 1.07 | +0.41 | 20.3% | 110 | 20.3% | -0.59 | 1.68 | 1.05 | 2.30 | — |
| — | — | 3.20 | — | +0.36 | 20.2% | 110.5 | 20.2% | -0.64 | — | — | 4.30 | — |
| — | — | 2.65 | — | +0.31 | 20.0% | 111 | 20.0% | -0.69 | 2.45 | 0.30 | 4.60 | — |
| — | — | 2.55 | — | +0.27 | 19.9% | 111.5 | 19.9% | -0.74 | 2.77 | 0.55 | 5.00 | — |
| — | — | 2.60 | — | +0.23 | 19.8% | 112 | 19.8% | -0.78 | 2.50 | 0.80 | 4.20 | — |
| — | — | 2.55 | — | +0.19 | 19.8% | 112.5 | 19.8% | -0.82 | 3.35 | 1.30 | 5.40 | — |
| — | — | 1.85 | — | +0.16 | 19.8% | 113 | 19.8% | -0.86 | 3.77 | 1.65 | 5.90 | — |
| — | — | 0.65 | — | +0.13 | 19.8% | 113.5 | 19.8% | -0.89 | 3.65 | 2.10 | 5.20 | — |
| — | — | 1.55 | — | +0.10 | 19.8% | 114 | 19.8% | -0.91 | 4.90 | 4.10 | 5.70 | — |
| — | — | 1.25 | — | +0.08 | 19.8% | 114.5 | 19.8% | -0.94 | 4.60 | 3.00 | 6.20 | — |
| — | — | 1.15 | — | +0.07 | 19.9% | 115 | 19.9% | -0.95 | 5.75 | 3.70 | 7.80 | — |
| — | — | 1.15 | — | +0.05 | 20.0% | 115.5 | 20.0% | -0.97 | 6.85 | 5.50 | 8.20 | — |
| — | — | 0.20 | — | +0.04 | 20.1% | 116 | 20.1% | -0.98 | 7.35 | 6.00 | 8.70 | — |
| — | — | 0.95 | — | +0.03 | 20.2% | 116.5 | 20.2% | -0.99 | 7.30 | 6.40 | 8.20 | — |
| — | — | 0.55 | — | +0.03 | 20.4% | 117 | 20.4% | -1.00 | 7.20 | 5.50 | 8.90 | — |
| — | — | 2.00 | — | +0.02 | 20.6% | 117.5 | 20.6% | -1.00 | 8.40 | 7.60 | 9.20 | — |
| — | — | 2.25 | — | +0.02 | 20.8% | 118 | 20.8% | -1.00 | 8.60 | 6.50 | 10.70 | 0 |
| — | — | 1.15 | — | +0.01 | 21.0% | 118.5 | 21.0% | -1.00 | 9.10 | 7.00 | 11.20 | — |
| — | — | 1.35 | — | +0.01 | 21.3% | 119 | 21.3% | -1.00 | 9.00 | 7.50 | 10.50 | — |
| — | — | 0.95 | — | +0.01 | 21.5% | 119.5 | 21.5% | -1.00 | 10.10 | 8.00 | 12.20 | — |
| — | — | 1.15 | — | +0.01 | 22.1% | 120.5 | 22.1% | -1.00 | 11.10 | 9.00 | 13.20 | — |
| — | — | 1.15 | — | +0.00 | 22.5% | 121 | 22.5% | -1.00 | 11.60 | 9.50 | 13.70 | — |
| — | — | 1.15 | — | +0.00 | 24.6% | 124 | 24.6% | -1.00 | 14.60 | 12.50 | 16.70 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 125 | 25.3% | -1.00 | 15.60 | 13.50 | 17.70 | — |
| — | — | 0.75 | — | +0.00 | 26.1% | 126 | 26.1% | -1.00 | 16.60 | 14.50 | 18.70 | — |
| — | — | 1.15 | — | +0.00 | 26.8% | 127 | 26.8% | -1.00 | 17.60 | 15.50 | 19.70 | — |
| — | — | 0.75 | — | +0.00 | 27.5% | 128 | 27.5% | -1.00 | 18.80 | 17.60 | 20.00 | — |
| — | — | 0.75 | — | +0.00 | 28.6% | 130 | 28.6% | -1.00 | 20.60 | 18.50 | 22.70 | — |
| — | — | 0.75 | — | +0.00 | 29.0% | 131 | 29.0% | -1.00 | 21.80 | 20.30 | 23.30 | — |
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.