Spot 109.39
· 140 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 48 | 9.40 | 11.90 | 10.65 | — | — | 99 | — | — | 0.19 | 0.01 | 0.37 | — |
| — | 8.40 | 10.90 | 9.65 | — | — | 100 | 33.9% | -0.02 | — | — | 0.11 | — |
| — | 7.40 | 9.80 | 8.60 | — | — | 101 | 31.7% | -0.02 | — | — | 0.49 | — |
| 0 | 6.45 | 8.90 | 7.67 | — | — | 102 | — | — | 0.09 | 0.01 | 0.16 | 19 |
| 0 | 5.45 | 7.70 | 6.58 | — | — | 103 | — | — | 0.07 | 0.03 | 0.12 | 30 |
| 6 | 5.15 | 5.95 | 5.55 | — | — | 104 | — | — | 0.07 | 0.01 | 0.13 | 1,083 |
| 39 | 4.25 | 4.95 | 4.60 | — | — | 105 | — | — | 0.13 | 0.02 | 0.24 | 77 |
| 24 | 3.35 | 4.05 | 3.70 | — | — | 106 | — | — | 0.23 | 0.17 | 0.28 | 124 |
| 105 | 2.54 | 3.15 | 2.85 | — | — | 107 | — | — | 0.36 | 0.29 | 0.44 | 441 |
| 133 | 1.94 | 2.31 | 2.12 | — | — | 108 | — | — | 0.58 | 0.44 | 0.72 | 932 |
| 362 | 1.27 | 1.63 | 1.45 | — | — | 109 | — | — | 1.01 | 0.80 | 1.22 | 331 |
| 294 | 0.84 | 1.13 | 0.98 | — | — | 110 | — | — | 1.52 | 1.38 | 1.66 | 345 |
| 91 | 0.50 | 0.69 | 0.59 | — | — | 111 | — | — | 2.06 | 1.82 | 2.31 | 246 |
| 1,203 | 0.29 | 0.45 | 0.37 | — | — | 112 | — | — | 2.81 | 2.52 | 3.10 | 7 |
| — | 0.14 | 0.36 | 0.25 | — | — | 113 | — | — | 3.73 | 3.30 | 4.15 | — |
| — | 0.03 | 0.26 | 0.14 | — | — | 114 | — | — | 4.67 | 4.25 | 5.10 | — |
| — | 0.02 | 0.12 | 0.07 | — | — | 115 | — | — | 5.45 | 4.20 | 6.70 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 116 | — | — | 6.53 | 5.40 | 7.65 | — |
| — | — | 0.27 | — | +0.04 | 19.6% | 117 | — | — | 7.95 | 6.40 | 9.50 | — |
| — | — | 2.15 | — | +0.02 | 20.6% | 118 | — | — | 8.45 | 7.20 | 9.70 | — |
| — | — | 2.14 | — | +0.01 | 21.9% | 119 | — | — | 9.47 | 8.25 | 10.70 | — |
| — | — | 0.05 | — | +0.01 | 23.7% | 120 | — | — | 10.45 | 9.50 | 11.40 | — |
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.