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 | |
| — | 32.50 | 32.85 | 32.67 | +0.87 | 67.5% | 80 | 67.5% | -0.13 | 2.90 | 2.83 | 2.97 | — |
| — | 30.55 | 30.90 | 30.73 | — | — | 82.5 | — | — | 3.42 | 3.35 | 3.50 | — |
| — | 28.75 | 29.05 | 28.90 | +0.83 | 66.9% | 85 | — | — | 4.00 | 3.95 | 4.05 | — |
| — | 26.95 | 27.25 | 27.10 | — | — | 87.5 | — | — | 4.72 | 4.65 | 4.80 | — |
| — | 25.25 | 25.50 | 25.38 | — | — | 90 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | 23.60 | 23.90 | 23.75 | — | — | 92.5 | — | — | 6.33 | 6.25 | 6.40 | — |
| — | 22.05 | 22.35 | 22.20 | — | — | 95 | — | — | 7.28 | 7.20 | 7.35 | — |
| — | 20.55 | 20.85 | 20.70 | — | — | 97.5 | — | — | 8.28 | 8.20 | 8.35 | — |
| — | 19.20 | 19.45 | 19.32 | — | — | 100 | — | — | 9.40 | 9.30 | 9.50 | — |
| — | 16.70 | 16.90 | 16.80 | — | — | 105 | — | — | 11.80 | 11.70 | 11.90 | — |
| — | 14.45 | 14.65 | 14.55 | +0.57 | 66.6% | 110 | 66.6% | -0.44 | 14.53 | 14.45 | 14.60 | — |
| — | 12.55 | 12.70 | 12.62 | +0.52 | 67.0% | 115 | 67.0% | -0.49 | 17.60 | 17.50 | 17.70 | — |
| — | 10.90 | 11.00 | 10.95 | +0.47 | 67.4% | 120 | 67.4% | -0.54 | 20.88 | 20.75 | 21.00 | — |
| — | 9.40 | 9.55 | 9.47 | +0.42 | 67.9% | 125 | 67.9% | -0.59 | 24.40 | 24.25 | 24.55 | — |
| — | 8.10 | 8.30 | 8.20 | +0.38 | 68.4% | 130 | — | — | 28.12 | 28.00 | 28.25 | — |
| — | 7.05 | 7.20 | 7.12 | — | — | 135 | 68.9% | -0.67 | 32.00 | 31.85 | 32.15 | — |
| — | 6.10 | 6.25 | 6.17 | +0.30 | 69.4% | 140 | 69.4% | -0.71 | 36.10 | 35.90 | 36.30 | — |
| — | 5.30 | 5.45 | 5.38 | +0.27 | 69.9% | 145 | — | — | 40.30 | 40.10 | 40.50 | — |
| — | 4.60 | 4.75 | 4.67 | +0.24 | 70.5% | 150 | 70.5% | -0.77 | 44.60 | 44.40 | 44.80 | — |
| — | 4.05 | 4.15 | 4.10 | — | — | 155 | 71.0% | -0.80 | 49.00 | 48.80 | 49.20 | — |
| — | 3.55 | 3.65 | 3.60 | +0.20 | 71.6% | 160 | 71.6% | -0.82 | 53.50 | 53.30 | 53.70 | — |
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.