Spot 109.09
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.85 | 21.10 | 20.98 | +0.98 | 75.2% | 88 | 75.2% | -0.02 | 0.13 | 0.10 | 0.16 | — |
| — | 19.50 | 20.10 | 19.80 | +0.97 | 73.9% | 89 | 73.9% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 18.90 | 19.10 | 19.00 | +0.97 | 72.7% | 90 | 72.7% | -0.03 | 0.14 | 0.14 | 0.15 | — |
| — | 17.95 | 18.15 | 18.05 | — | — | 91 | 71.5% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 17.00 | 17.20 | 17.10 | +0.95 | 70.5% | 92 | 70.5% | -0.05 | 0.22 | 0.20 | 0.24 | — |
| — | 16.05 | 16.25 | 16.15 | +0.94 | 69.5% | 93 | 69.5% | -0.06 | 0.27 | 0.25 | 0.28 | — |
| — | 15.10 | 15.30 | 15.20 | +0.93 | 68.7% | 94 | 68.7% | -0.07 | 0.32 | 0.31 | 0.33 | — |
| — | 14.20 | 14.35 | 14.28 | +0.92 | 67.9% | 95 | 67.9% | -0.08 | 0.39 | 0.38 | 0.40 | — |
| — | 13.30 | 13.45 | 13.38 | +0.91 | 67.3% | 96 | 67.3% | -0.09 | 0.48 | 0.46 | 0.51 | — |
| — | 12.40 | 12.65 | 12.53 | +0.89 | 66.7% | 97 | 66.7% | -0.11 | 0.61 | 0.56 | 0.66 | — |
| — | 11.55 | 11.70 | 11.62 | +0.87 | 66.2% | 98 | 66.2% | -0.13 | 0.74 | 0.69 | 0.79 | — |
| — | 10.65 | 10.85 | 10.75 | +0.85 | 65.8% | 99 | 65.8% | -0.15 | 0.90 | 0.85 | 0.94 | — |
| — | 9.85 | 10.00 | 9.93 | +0.83 | 65.4% | 100 | 65.4% | -0.17 | 1.05 | 1.02 | 1.08 | — |
| — | 9.05 | 9.45 | 9.25 | +0.80 | 65.2% | 101 | 65.2% | -0.20 | 1.25 | 1.23 | 1.27 | — |
| — | 8.30 | 8.55 | 8.43 | +0.77 | 65.0% | 102 | 65.0% | -0.23 | 1.49 | 1.47 | 1.51 | — |
| — | 7.60 | 7.80 | 7.70 | +0.73 | 64.8% | 103 | 64.8% | -0.27 | 1.77 | 1.75 | 1.80 | — |
| — | 6.90 | 7.10 | 7.00 | +0.70 | 64.7% | 104 | 64.7% | -0.30 | 2.09 | 2.06 | 2.12 | — |
| — | 6.25 | 6.45 | 6.35 | +0.67 | 64.7% | 105 | 64.7% | -0.33 | 2.46 | 2.41 | 2.50 | — |
| — | 5.65 | 5.85 | 5.75 | +0.63 | 64.7% | 106 | 64.7% | -0.37 | 2.84 | 2.80 | 2.88 | — |
| — | 5.10 | 5.20 | 5.15 | +0.59 | 64.8% | 107 | 64.8% | -0.41 | 3.27 | 3.20 | 3.35 | — |
| — | 4.55 | 4.75 | 4.65 | — | — | 108 | 64.9% | -0.44 | 3.75 | 3.70 | 3.80 | — |
| — | 4.10 | 4.20 | 4.15 | — | — | 109 | — | — | 4.25 | 4.20 | 4.30 | — |
| — | 3.65 | 3.75 | 3.70 | +0.48 | 65.2% | 110 | 65.2% | -0.52 | 4.80 | 4.75 | 4.85 | — |
| — | 3.20 | 3.35 | 3.27 | +0.44 | 65.4% | 111 | — | — | 5.42 | 5.35 | 5.50 | — |
| — | 2.87 | 3.00 | 2.94 | +0.40 | 65.6% | 112 | 65.6% | -0.60 | 6.03 | 5.95 | 6.10 | — |
| — | 2.55 | 2.66 | 2.60 | +0.37 | 65.9% | 113 | 65.9% | -0.63 | 6.72 | 6.65 | 6.80 | — |
| — | 2.23 | 2.37 | 2.30 | +0.34 | 66.1% | 114 | 66.1% | -0.66 | 7.40 | 7.30 | 7.50 | — |
| — | 1.95 | 2.09 | 2.02 | +0.31 | 66.4% | 115 | 66.4% | -0.69 | 8.12 | 8.05 | 8.20 | — |
| — | 1.72 | 1.85 | 1.78 | +0.28 | 66.7% | 116 | 66.7% | -0.72 | 8.88 | 8.80 | 8.95 | — |
| — | 1.50 | 1.62 | 1.56 | +0.25 | 67.1% | 117 | 67.1% | -0.75 | 9.68 | 9.60 | 9.75 | — |
| — | 1.33 | 1.41 | 1.37 | +0.23 | 67.4% | 118 | 67.4% | -0.78 | 10.47 | 10.40 | 10.55 | — |
| — | 1.16 | 1.29 | 1.23 | +0.20 | 67.8% | 119 | 67.8% | -0.80 | 11.32 | 11.25 | 11.40 | — |
| — | 1.02 | 1.06 | 1.04 | +0.18 | 68.2% | 120 | 68.2% | -0.82 | 12.15 | 12.05 | 12.25 | — |
| — | 0.87 | 0.93 | 0.90 | +0.16 | 68.6% | 121 | 68.6% | -0.84 | 13.05 | 12.95 | 13.15 | — |
| — | 0.78 | 0.85 | 0.81 | +0.15 | 69.1% | 122 | 69.1% | -0.86 | 13.93 | 13.85 | 14.00 | — |
| — | 0.67 | 0.79 | 0.73 | +0.13 | 69.5% | 123 | 69.5% | -0.87 | 14.82 | 14.70 | 14.95 | — |
| — | 0.59 | 0.67 | 0.63 | +0.12 | 70.0% | 124 | 70.0% | -0.89 | 15.75 | 15.65 | 15.85 | — |
| — | 0.52 | 0.56 | 0.54 | +0.10 | 70.5% | 125 | 70.5% | -0.90 | 16.65 | 16.55 | 16.75 | — |
| — | 0.45 | 0.49 | 0.47 | +0.09 | 70.9% | 126 | 70.9% | -0.91 | 17.60 | 17.50 | 17.70 | — |
| — | 0.39 | 0.43 | 0.41 | +0.08 | 71.5% | 127 | 71.5% | -0.92 | 18.55 | 18.45 | 18.65 | — |
| — | 0.34 | 0.38 | 0.36 | +0.07 | 72.0% | 128 | 72.0% | -0.93 | 19.50 | 19.40 | 19.60 | — |
| — | 0.30 | 0.34 | 0.32 | +0.06 | 72.5% | 129 | 72.5% | -0.94 | 20.45 | 20.35 | 20.55 | — |
| — | 0.27 | 0.29 | 0.28 | +0.06 | 73.0% | 130 | 73.0% | -0.95 | 21.40 | 21.30 | 21.50 | — |
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.