Spot 109.46
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.85 | 21.50 | 19.68 | — | — | 90 | — | — | 0.17 | 0.02 | 0.31 | — |
| — | 15.95 | 19.10 | 17.52 | — | — | 92.5 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 13.75 | 16.15 | 14.95 | — | — | 95 | — | — | 0.14 | 0.02 | 0.25 | — |
| — | — | — | — | — | — | 96 | — | — | — | — | — | — |
| — | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | 11.55 | 13.70 | 12.62 | — | — | 97.5 | — | — | 0.31 | 0.17 | 0.45 | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | 9.40 | 11.55 | 10.47 | +0.88 | 30.9% | 100 | 30.9% | -0.14 | 0.67 | 0.58 | 0.76 | — |
| — | — | — | — | — | — | 101 | — | — | — | — | — | — |
| — | — | — | — | — | — | 102 | — | — | — | — | — | — |
| — | — | — | — | — | — | 103 | — | — | — | — | — | — |
| — | — | — | — | — | — | 104 | — | — | — | — | — | — |
| — | 5.75 | 6.55 | 6.15 | +0.72 | 29.7% | 105 | 29.7% | -0.29 | 1.59 | 1.45 | 1.73 | — |
| — | — | — | — | — | — | 106 | — | — | — | — | — | — |
| — | — | — | — | — | — | 107 | — | — | — | — | — | — |
| — | — | — | — | — | — | 108 | — | — | — | — | — | — |
| — | — | — | — | — | — | 109 | — | — | — | — | — | — |
| — | 3.10 | 3.40 | 3.25 | +0.49 | 29.1% | 110 | — | — | 3.77 | 3.45 | 4.10 | — |
| — | — | — | — | — | — | 111 | — | — | — | — | — | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 1.28 | 1.55 | 1.42 | — | — | 115 | — | — | 6.97 | 6.50 | 7.45 | — |
| — | — | — | — | — | — | 116 | — | — | — | — | — | — |
| — | — | — | — | — | — | 117 | — | — | — | — | — | — |
| — | — | — | — | — | — | 118 | — | — | — | — | — | — |
| — | — | — | — | — | — | 119 | — | — | — | — | — | — |
| — | 0.50 | 0.55 | 0.53 | — | — | 120 | — | — | 10.97 | 9.75 | 12.20 | — |
| — | — | — | — | — | — | 121 | — | — | — | — | — | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | 0.16 | 0.30 | 0.23 | — | — | 125 | — | — | 15.75 | 14.40 | 17.10 | — |
| — | 0.03 | 0.29 | 0.16 | — | — | 130 | 31.6% | -0.98 | 20.70 | 18.85 | 22.55 | — |
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.