Spot 110.86
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.00 | 23.30 | 21.65 | +0.98 | 41.3% | 90 | 41.3% | -0.02 | — | — | 0.36 | — |
| — | 16.05 | 17.55 | 16.80 | +0.96 | 39.5% | 95 | 39.5% | -0.04 | — | — | 0.50 | — |
| — | 14.35 | 17.85 | 16.10 | +0.95 | 39.3% | 96 | 39.3% | -0.05 | 0.55 | 0.45 | 0.64 | — |
| — | 14.30 | 16.30 | 15.30 | +0.94 | 39.1% | 97 | 39.1% | -0.06 | 0.56 | 0.11 | 1.00 | — |
| — | 13.45 | 15.50 | 14.47 | +0.93 | 38.9% | 98 | 38.9% | -0.07 | 0.78 | 0.65 | 0.90 | — |
| — | 12.55 | 14.40 | 13.47 | +0.92 | 38.7% | 99 | 38.7% | -0.08 | 0.91 | 0.78 | 1.03 | — |
| — | 12.00 | 12.80 | 12.40 | +0.91 | 38.6% | 100 | — | — | 1.00 | 0.93 | 1.08 | — |
| — | 11.20 | 12.10 | 11.65 | +0.90 | 38.6% | 101 | 38.6% | -0.10 | 1.28 | 1.10 | 1.46 | — |
| — | 10.15 | 11.05 | 10.60 | +0.88 | 38.5% | 102 | 38.5% | -0.12 | 1.43 | 1.31 | 1.55 | — |
| — | 9.50 | 10.35 | 9.93 | +0.87 | 38.5% | 103 | 38.5% | -0.13 | 1.71 | 1.37 | 2.05 | — |
| — | 8.80 | 9.60 | 9.20 | +0.85 | 38.6% | 104 | 38.6% | -0.15 | 2.00 | 1.81 | 2.18 | — |
| — | 8.10 | 9.75 | 8.93 | +0.83 | 38.7% | 105 | 38.7% | -0.17 | 2.08 | 1.83 | 2.32 | — |
| — | 7.60 | 9.15 | 8.38 | +0.81 | 38.8% | 106 | 38.8% | -0.19 | 2.62 | 2.52 | 2.71 | — |
| — | 7.05 | 7.90 | 7.47 | +0.78 | 38.9% | 107 | 38.9% | -0.22 | 2.99 | 2.83 | 3.15 | — |
| — | 6.50 | 7.05 | 6.78 | +0.76 | 39.1% | 108 | 39.1% | -0.24 | 3.48 | 3.15 | 3.80 | — |
| — | 5.95 | 6.60 | 6.28 | +0.73 | 39.3% | 109 | 39.3% | -0.27 | 3.83 | 3.60 | 4.05 | — |
| — | 5.60 | 6.15 | 5.88 | +0.71 | 39.5% | 110 | 39.5% | -0.29 | 4.20 | 3.95 | 4.45 | — |
| — | 5.00 | 5.80 | 5.40 | +0.68 | 39.7% | 111 | 39.7% | -0.32 | 4.90 | 4.75 | 5.05 | — |
| — | 4.60 | 5.30 | 4.95 | +0.66 | 40.0% | 112 | 40.0% | -0.35 | 5.53 | 5.25 | 5.80 | — |
| — | 4.15 | 4.80 | 4.47 | +0.63 | 40.2% | 113 | 40.2% | -0.37 | 6.00 | 5.65 | 6.35 | — |
| — | 3.80 | 6.05 | 4.92 | +0.60 | 40.5% | 114 | 40.5% | -0.40 | 6.62 | 6.35 | 6.90 | — |
| — | 3.45 | 4.75 | 4.10 | +0.57 | 40.8% | 115 | 40.8% | -0.43 | 7.38 | 7.00 | 7.75 | — |
| — | 3.15 | 3.60 | 3.38 | +0.54 | 41.1% | 116 | 41.1% | -0.46 | 7.90 | 7.55 | 8.25 | — |
| — | 2.85 | 3.25 | 3.05 | +0.52 | 41.4% | 117 | 41.4% | -0.49 | 8.80 | 8.55 | 9.05 | — |
| — | 2.58 | 3.35 | 2.96 | +0.49 | 41.7% | 118 | 41.7% | -0.51 | 9.90 | 9.30 | 10.50 | — |
| — | 2.01 | 2.62 | 2.31 | +0.46 | 42.1% | 119 | 42.1% | -0.54 | 10.62 | 10.00 | 11.25 | — |
| — | 2.05 | 2.29 | 2.17 | +0.44 | 42.4% | 120 | 42.4% | -0.57 | 11.40 | 10.75 | 12.05 | — |
| — | 1.73 | 2.18 | 1.96 | +0.41 | 42.8% | 121 | 42.8% | -0.59 | 12.18 | 11.50 | 12.85 | — |
| — | 1.73 | 1.89 | 1.81 | +0.39 | 43.1% | 122 | 43.1% | -0.62 | 12.95 | 12.30 | 13.60 | — |
| — | 1.56 | 1.98 | 1.77 | +0.36 | 43.5% | 123 | 43.5% | -0.64 | 13.82 | 13.15 | 14.50 | — |
| — | 0.93 | 1.82 | 1.38 | +0.34 | 43.8% | 124 | 43.8% | -0.66 | 14.32 | 14.00 | 14.65 | — |
| — | 1.11 | 1.63 | 1.37 | +0.32 | 44.2% | 125 | 44.2% | -0.69 | 15.50 | 14.85 | 16.15 | — |
| — | 1.00 | 1.31 | 1.16 | +0.30 | 44.6% | 126 | 44.6% | -0.71 | 16.07 | 15.80 | 16.35 | — |
| — | 0.92 | 1.27 | 1.09 | +0.28 | 44.9% | 127 | 44.9% | -0.73 | 16.73 | 16.00 | 17.45 | — |
| — | 0.88 | 1.19 | 1.03 | +0.26 | 45.3% | 128 | 50.3% | -0.74 | 18.30 | 17.60 | 19.00 | — |
| — | 0.68 | 1.10 | 0.89 | +0.24 | 45.6% | 129 | — | — | 19.27 | 18.50 | 20.05 | — |
| — | 0.65 | 1.10 | 0.88 | — | — | 130 | — | — | 19.55 | 19.05 | 20.05 | — |
| — | 0.63 | 1.25 | 0.94 | +0.21 | 46.3% | 131 | — | — | 21.18 | 20.35 | 22.00 | — |
| — | 0.32 | 0.90 | 0.61 | +0.20 | 46.7% | 132 | 46.7% | -0.81 | 21.43 | 20.95 | 21.90 | — |
| — | 0.30 | 0.96 | 0.63 | — | — | 133 | 47.0% | -0.83 | 22.40 | 21.65 | 23.15 | — |
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.