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 | |
| — | 35.40 | 35.90 | 35.65 | — | — | 80 | 66.4% | -0.17 | 5.10 | 5.00 | 5.20 | — |
| — | 33.70 | 34.10 | 33.90 | +0.82 | 66.9% | 82.5 | — | — | 5.85 | 5.75 | 5.95 | — |
| — | 32.05 | 32.40 | 32.23 | — | — | 85 | 66.3% | -0.20 | 6.65 | 6.55 | 6.75 | — |
| — | 30.50 | 30.80 | 30.65 | — | — | 87.5 | 66.2% | -0.22 | 7.50 | 7.40 | 7.60 | — |
| — | 29.00 | 29.30 | 29.15 | — | — | 90 | 66.1% | -0.24 | 8.45 | 8.35 | 8.55 | — |
| — | 27.55 | 27.80 | 27.68 | — | — | 92.5 | 66.1% | -0.26 | 9.43 | 9.35 | 9.50 | — |
| — | 26.15 | 26.40 | 26.27 | +0.72 | 66.1% | 95 | 66.1% | -0.29 | 10.50 | 10.40 | 10.60 | — |
| — | 24.80 | 25.05 | 24.93 | — | — | 97.5 | 66.1% | -0.30 | 11.60 | 11.50 | 11.70 | — |
| — | 23.55 | 23.80 | 23.68 | — | — | 100 | 66.1% | -0.33 | 12.80 | 12.70 | 12.90 | — |
| — | 21.15 | 21.40 | 21.27 | +0.64 | 66.3% | 105 | 66.3% | -0.37 | 15.38 | 15.25 | 15.50 | — |
| — | 19.05 | 19.25 | 19.15 | +0.60 | 66.4% | 110 | 66.4% | -0.41 | 18.20 | 18.05 | 18.35 | — |
| — | 17.15 | 17.35 | 17.25 | +0.55 | 66.7% | 115 | 66.7% | -0.45 | 21.23 | 21.10 | 21.35 | — |
| — | 15.40 | 15.65 | 15.53 | +0.52 | 66.9% | 120 | 66.9% | -0.49 | 24.50 | 24.35 | 24.65 | — |
| — | 13.90 | 14.10 | 14.00 | +0.48 | 67.2% | 125 | — | — | 27.93 | 27.75 | 28.10 | — |
| — | 12.50 | 12.70 | 12.60 | +0.45 | 67.6% | 130 | 67.6% | -0.57 | 31.50 | 31.35 | 31.65 | — |
| — | 11.30 | 11.50 | 11.40 | +0.42 | 67.7% | 135 | 67.7% | -0.60 | 35.40 | 35.10 | 35.70 | — |
| — | 10.20 | 10.40 | 10.30 | +0.38 | 68.2% | 140 | 68.2% | -0.63 | 39.10 | 38.95 | 39.25 | — |
| — | 9.20 | 9.40 | 9.30 | +0.36 | 68.5% | 145 | 68.5% | -0.66 | 43.12 | 42.95 | 43.30 | — |
| — | 8.30 | 8.50 | 8.40 | +0.33 | 68.8% | 150 | 68.8% | -0.69 | 47.23 | 47.05 | 47.40 | — |
| — | 7.55 | 7.75 | 7.65 | +0.30 | 69.1% | 155 | 69.1% | -0.72 | 51.45 | 51.25 | 51.65 | — |
| — | 5.10 | 7.55 | 6.33 | +0.28 | 69.4% | 160 | 69.4% | -0.74 | 55.62 | 54.05 | 57.20 | — |
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.