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 | |
| 0 | 10.45 | 11.55 | 11.00 | — | — | 99 | — | — | 0.29 | 0.15 | 0.43 | 8 |
| 2 | 9.50 | 10.60 | 10.05 | +0.92 | 26.4% | 100 | 26.4% | -0.08 | 0.41 | 0.16 | 0.66 | — |
| 0 | 8.60 | 9.70 | 9.15 | +0.90 | 25.8% | 101 | 25.8% | -0.10 | 0.41 | 0.20 | 0.63 | 0 |
| 0 | 7.70 | 8.85 | 8.28 | +0.88 | 25.3% | 102 | 25.3% | -0.12 | 0.59 | 0.27 | 0.91 | 20 |
| — | 6.85 | 7.95 | 7.40 | +0.85 | 24.8% | 103 | 24.8% | -0.15 | 0.73 | 0.38 | 1.08 | — |
| 0 | 6.05 | 7.10 | 6.58 | +0.82 | 24.3% | 104 | 24.3% | -0.18 | 0.84 | 0.54 | 1.14 | 1 |
| 0 | 5.40 | 6.35 | 5.88 | +0.79 | 23.9% | 105 | 23.9% | -0.22 | 0.96 | 0.68 | 1.25 | 65 |
| 3 | 4.80 | 5.55 | 5.17 | +0.75 | 23.6% | 106 | 23.6% | -0.25 | 1.35 | 1.04 | 1.66 | 18 |
| 7 | 3.90 | 4.85 | 4.38 | +0.70 | 23.3% | 107 | 23.3% | -0.30 | 1.60 | 1.40 | 1.80 | 24 |
| 8 | 3.25 | 4.15 | 3.70 | +0.66 | 23.0% | 108 | 23.0% | -0.35 | 1.98 | 1.80 | 2.16 | 7 |
| 43 | 2.83 | 3.40 | 3.12 | +0.61 | 22.8% | 109 | 22.8% | -0.40 | 2.34 | 2.05 | 2.63 | 27 |
| 27 | 2.32 | 3.05 | 2.69 | +0.55 | 22.6% | 110 | 22.6% | -0.45 | 2.75 | 2.46 | 3.05 | 11 |
| 26 | 1.92 | 2.22 | 2.07 | +0.50 | 22.5% | 111 | 22.5% | -0.51 | 3.50 | 3.20 | 3.80 | 9 |
| 13 | 1.57 | 1.89 | 1.73 | +0.44 | 22.5% | 112 | 22.5% | -0.56 | 4.05 | 3.60 | 4.50 | 2 |
| 14 | 1.21 | 1.63 | 1.42 | +0.39 | 22.5% | 113 | 22.5% | -0.62 | 4.75 | 4.15 | 5.35 | 2 |
| 57 | 0.94 | 1.43 | 1.19 | +0.34 | 22.6% | 114 | 22.6% | -0.67 | 5.42 | 4.85 | 6.00 | 500 |
| 57 | 0.66 | 1.23 | 0.94 | +0.29 | 22.8% | 115 | 22.8% | -0.72 | 6.30 | 5.80 | 6.80 | 10 |
| 14 | 0.53 | 0.78 | 0.66 | +0.25 | 23.0% | 116 | 23.0% | -0.76 | 7.10 | 6.45 | 7.75 | 0 |
| 18 | 0.26 | 0.81 | 0.54 | +0.21 | 23.3% | 117 | 23.3% | -0.80 | 7.95 | 7.35 | 8.55 | 0 |
| 54 | 0.19 | 0.77 | 0.48 | +0.18 | 23.6% | 118 | 23.6% | -0.84 | 8.88 | 8.25 | 9.50 | 0 |
| 11 | 0.13 | 0.66 | 0.40 | +0.15 | 24.0% | 119 | 24.0% | -0.87 | 9.72 | 9.05 | 10.40 | 0 |
| 219 | 0.01 | 0.55 | 0.28 | +0.13 | 24.5% | 120 | 24.5% | -0.90 | 10.70 | 10.00 | 11.40 | 0 |
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.