Spot 109.91
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 50.80 | 51.35 | 51.08 | — | — | 60 | 73.2% | -0.04 | 0.56 | 0.48 | 0.65 | — |
| — | 46.15 | 46.70 | 46.42 | — | — | 65 | 71.0% | -0.06 | 0.87 | 0.78 | 0.96 | — |
| — | 41.65 | 42.20 | 41.92 | +0.91 | 69.1% | 70 | 69.1% | -0.09 | 1.30 | 1.21 | 1.39 | — |
| — | 37.30 | 37.80 | 37.55 | +0.88 | 67.7% | 75 | 67.7% | -0.12 | 1.89 | 1.81 | 1.96 | — |
| — | 33.15 | 33.65 | 33.40 | +0.84 | 66.5% | 80 | 66.5% | -0.16 | 2.68 | 2.60 | 2.76 | — |
| — | 29.20 | 29.75 | 29.48 | +0.79 | 65.6% | 85 | 65.6% | -0.21 | 3.73 | 3.60 | 3.85 | — |
| — | 25.60 | 26.10 | 25.85 | +0.74 | 64.9% | 90 | 64.9% | -0.26 | 5.08 | 5.00 | 5.15 | — |
| — | 22.30 | 22.75 | 22.52 | +0.69 | 64.3% | 95 | 64.3% | -0.32 | 6.67 | 6.55 | 6.80 | — |
| — | 19.30 | 19.70 | 19.50 | +0.63 | 64.0% | 100 | 64.0% | -0.37 | 8.57 | 8.45 | 8.70 | — |
| — | 16.65 | 17.00 | 16.82 | +0.57 | 63.8% | 105 | 63.8% | -0.43 | 10.90 | 10.75 | 11.05 | — |
| — | 14.30 | 14.60 | 14.45 | +0.51 | 63.7% | 110 | 63.7% | -0.49 | 13.47 | 13.30 | 13.65 | — |
| 2,215 | 12.30 | 12.50 | 12.40 | +0.46 | 63.7% | 115 | 63.7% | -0.55 | 16.38 | 16.20 | 16.55 | 946 |
| 8,145 | 10.40 | 10.70 | 10.55 | +0.41 | 63.8% | 120 | 63.8% | -0.60 | 19.52 | 19.35 | 19.70 | 349 |
| 5,329 | 8.85 | 9.10 | 8.97 | +0.36 | 63.9% | 125 | 63.9% | -0.65 | 22.98 | 22.80 | 23.15 | 428 |
| 5,802 | 7.55 | 7.80 | 7.67 | +0.32 | 64.2% | 130 | 64.2% | -0.69 | 26.62 | 26.40 | 26.85 | 139 |
| 2,149 | 6.40 | 6.65 | 6.53 | +0.28 | 64.5% | 135 | 64.5% | -0.73 | 30.48 | 30.25 | 30.70 | — |
| — | 5.40 | 5.70 | 5.55 | +0.25 | 64.9% | 140 | 64.9% | -0.76 | 34.55 | 34.30 | 34.80 | — |
| — | 4.65 | 4.85 | 4.75 | +0.22 | 65.3% | 145 | 65.3% | -0.80 | 38.70 | 38.40 | 39.00 | — |
| — | 4.00 | 4.10 | 4.05 | +0.19 | 65.8% | 150 | 65.8% | -0.82 | 43.08 | 42.80 | 43.35 | — |
| — | 3.35 | 3.60 | 3.48 | +0.17 | 66.3% | 155 | 66.3% | -0.85 | 47.48 | 47.15 | 47.80 | — |
| — | 2.91 | 3.10 | 3.00 | +0.15 | 66.8% | 160 | 66.8% | -0.87 | 52.02 | 51.70 | 52.35 | — |
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.