Spot 109.20
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 10.45 | 12.15 | 11.30 | — | — | 99 | 28.6% | -0.10 | 0.42 | 0.25 | 0.59 | 3 |
| 5 | 9.65 | 10.40 | 10.03 | +0.88 | 28.3% | 100 | 28.3% | -0.13 | 0.51 | 0.35 | 0.66 | — |
| — | 8.75 | 9.65 | 9.20 | +0.85 | 28.1% | 101 | 28.1% | -0.15 | 0.71 | 0.49 | 0.93 | 16 |
| — | 8.00 | 9.55 | 8.78 | +0.82 | 27.8% | 102 | 27.8% | -0.18 | 0.88 | 0.64 | 1.12 | 13 |
| 1 | 7.10 | 7.90 | 7.50 | +0.78 | 27.6% | 103 | 27.6% | -0.22 | 1.12 | 0.93 | 1.32 | 13 |
| 1 | 6.30 | 7.15 | 6.72 | +0.74 | 27.4% | 104 | 27.4% | -0.27 | 1.27 | 1.08 | 1.47 | 124 |
| 2 | 5.70 | 6.35 | 6.03 | +0.70 | 27.3% | 105 | 27.3% | -0.31 | 1.61 | 1.36 | 1.86 | 79 |
| 0 | 5.05 | 5.65 | 5.35 | +0.66 | 27.1% | 106 | 27.1% | -0.36 | 1.96 | 1.75 | 2.17 | 10 |
| 0 | 4.45 | 5.05 | 4.75 | +0.61 | 27.0% | 107 | 27.0% | -0.41 | 2.38 | 2.13 | 2.64 | 22 |
| 22 | 3.80 | 4.45 | 4.12 | +0.56 | 26.9% | 108 | 26.9% | -0.45 | 2.77 | 2.57 | 2.96 | 23 |
| 21 | 3.35 | 3.85 | 3.60 | +0.51 | 26.8% | 109 | 26.8% | -0.50 | 3.23 | 2.92 | 3.55 | 56 |
| 76 | 2.74 | 3.15 | 2.94 | +0.47 | 26.8% | 110 | 26.8% | -0.55 | 3.73 | 3.40 | 4.05 | 69 |
| 92 | 2.19 | 2.89 | 2.54 | +0.42 | 26.7% | 111 | 26.7% | -0.60 | 4.30 | 3.95 | 4.65 | 49 |
| 106 | 1.81 | 2.47 | 2.14 | +0.37 | 26.7% | 112 | 26.7% | -0.63 | 4.95 | 4.60 | 5.30 | 24 |
| 75 | 1.46 | 2.11 | 1.78 | +0.33 | 26.8% | 113 | 26.8% | -0.68 | 5.58 | 5.15 | 6.00 | 21 |
| 66 | 1.39 | 1.58 | 1.49 | +0.29 | 26.8% | 114 | 26.8% | -0.72 | 6.15 | 5.85 | 6.45 | 28 |
| 213 | 0.92 | 1.30 | 1.11 | +0.25 | 26.9% | 115 | 26.9% | -0.76 | 7.03 | 6.55 | 7.50 | 20 |
| 126 | 0.95 | 1.09 | 1.02 | +0.22 | 27.0% | 116 | 27.0% | -0.79 | 7.67 | 7.35 | 8.00 | 35 |
| 193 | 0.70 | 1.06 | 0.88 | +0.19 | 27.2% | 117 | 27.2% | -0.82 | 8.53 | 7.85 | 9.20 | 22 |
| 325 | 0.59 | 0.72 | 0.66 | +0.16 | 27.3% | 118 | 27.3% | -0.84 | 9.40 | 8.90 | 9.90 | 3 |
| 29 | 0.48 | 0.65 | 0.56 | +0.14 | 27.5% | 119 | 27.5% | -0.87 | 10.22 | 9.00 | 11.45 | 0 |
| 526 | 0.38 | 0.55 | 0.47 | +0.12 | 27.7% | 120 | 27.7% | -0.88 | 11.05 | 10.00 | 12.10 | 6 |
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.