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 | |
| — | 20.70 | 21.55 | 21.12 | +1.00 | 51.9% | 90 | 51.9% | -0.00 | — | — | 0.11 | — |
| — | 18.35 | 20.05 | 19.20 | +1.00 | 49.7% | 92 | 49.7% | -0.00 | — | — | 0.95 | — |
| — | 17.35 | 19.00 | 18.18 | +1.00 | 48.5% | 93 | 48.5% | -0.00 | — | — | 0.14 | — |
| — | 16.35 | 18.90 | 17.62 | +1.00 | 47.3% | 94 | 47.3% | -0.00 | — | — | 0.75 | — |
| — | 15.40 | 17.30 | 16.35 | +1.00 | 46.1% | 95 | 46.1% | -0.00 | 0.07 | 0.04 | 0.10 | — |
| — | 14.35 | 16.50 | 15.43 | — | — | 96 | 45.0% | -0.01 | — | — | 0.57 | — |
| — | 13.40 | 15.50 | 14.45 | +0.99 | 43.9% | 97 | 43.9% | -0.01 | — | — | 0.20 | — |
| — | 12.30 | 14.30 | 13.30 | +0.99 | 42.8% | 98 | 42.8% | -0.01 | 0.10 | 0.07 | 0.12 | — |
| — | 11.85 | 13.00 | 12.43 | +0.98 | 41.8% | 99 | 41.8% | -0.02 | 0.09 | 0.05 | 0.12 | — |
| — | 10.85 | 12.00 | 11.43 | +0.98 | 40.9% | 100 | 40.9% | -0.02 | 0.14 | 0.13 | 0.15 | — |
| — | 9.75 | 10.75 | 10.25 | +0.97 | 40.1% | 101 | 40.1% | -0.03 | 0.17 | 0.11 | 0.22 | — |
| — | 8.95 | 10.05 | 9.50 | +0.96 | 39.5% | 102 | 39.5% | -0.04 | 0.21 | 0.14 | 0.28 | — |
| — | 8.05 | 8.90 | 8.47 | +0.95 | 38.9% | 103 | 38.9% | -0.05 | 0.33 | 0.30 | 0.36 | — |
| — | 7.25 | 7.85 | 7.55 | +0.94 | 38.5% | 104 | 38.5% | -0.06 | 0.46 | 0.41 | 0.50 | — |
| — | 6.40 | 7.15 | 6.78 | +0.93 | 38.3% | 105 | 38.3% | -0.07 | 0.62 | 0.59 | 0.65 | — |
| — | 5.60 | 6.50 | 6.05 | +0.91 | 38.2% | 106 | 38.2% | -0.09 | 0.77 | 0.67 | 0.86 | — |
| — | 4.60 | 5.90 | 5.25 | +0.89 | 38.4% | 107 | 38.4% | -0.11 | 1.07 | 1.00 | 1.15 | — |
| — | 4.25 | 4.90 | 4.58 | +0.86 | 38.7% | 108 | 38.7% | -0.14 | 1.42 | 1.26 | 1.57 | — |
| — | 3.70 | 4.05 | 3.88 | +0.83 | 39.1% | 109 | 39.1% | -0.17 | 1.78 | 1.65 | 1.91 | — |
| — | 2.84 | 3.35 | 3.10 | +0.80 | 39.6% | 110 | 39.6% | -0.21 | 2.31 | 2.23 | 2.40 | — |
| — | 2.73 | 2.88 | 2.81 | +0.76 | 40.2% | 111 | 40.2% | -0.24 | 2.88 | 2.75 | 3.00 | — |
| — | 2.33 | 2.61 | 2.47 | +0.72 | 40.8% | 112 | 40.8% | -0.28 | 3.30 | 3.10 | 3.50 | — |
| — | 1.90 | 2.18 | 2.04 | +0.67 | 41.4% | 113 | 41.4% | -0.33 | 3.98 | 3.75 | 4.20 | — |
| — | 1.65 | 1.96 | 1.80 | +0.63 | 42.1% | 114 | 42.1% | -0.37 | 4.62 | 4.35 | 4.90 | — |
| — | 1.43 | 1.46 | 1.45 | +0.58 | 42.8% | 115 | 42.8% | -0.42 | 5.35 | 5.05 | 5.65 | — |
| — | 1.19 | 1.34 | 1.26 | +0.53 | 43.5% | 116 | 43.5% | -0.47 | 6.25 | 6.05 | 6.45 | — |
| — | 1.00 | 1.17 | 1.08 | +0.49 | 44.2% | 117 | 44.2% | -0.51 | 6.92 | 6.55 | 7.30 | — |
| — | 0.84 | 0.94 | 0.89 | +0.45 | 44.9% | 118 | 44.9% | -0.56 | 7.75 | 7.40 | 8.10 | — |
| — | 0.70 | 0.83 | 0.77 | +0.40 | 45.7% | 119 | 45.7% | -0.60 | 8.68 | 8.25 | 9.10 | — |
| — | 0.60 | 0.63 | 0.61 | +0.36 | 46.4% | 120 | 46.4% | -0.64 | 9.78 | 9.50 | 10.05 | 593 |
| 2,805 | 0.48 | 0.56 | 0.52 | +0.33 | 47.2% | 121 | 47.2% | -0.68 | 10.38 | 10.00 | 10.75 | — |
| — | 0.42 | 0.56 | 0.49 | +0.29 | 48.1% | 122 | 48.1% | -0.71 | 11.53 | 10.95 | 12.10 | — |
| — | 0.25 | 0.40 | 0.33 | +0.26 | 48.9% | 123 | 48.9% | -0.74 | 12.28 | 11.90 | 12.65 | — |
| — | 0.31 | 0.35 | 0.33 | +0.23 | 49.8% | 124 | 49.8% | -0.77 | 13.20 | 12.75 | 13.65 | — |
| — | 0.26 | 0.30 | 0.28 | +0.21 | 50.7% | 125 | 50.7% | -0.80 | 14.32 | 13.75 | 14.90 | — |
| — | 0.23 | 0.28 | 0.26 | +0.18 | 51.6% | 126 | 51.6% | -0.82 | 15.25 | 14.25 | 16.25 | — |
| — | 0.15 | 0.24 | 0.20 | +0.16 | 52.5% | 127 | 52.5% | -0.84 | 16.20 | 14.80 | 17.60 | — |
| — | 0.14 | 0.26 | 0.20 | +0.14 | 53.4% | 128 | 53.4% | -0.86 | 17.02 | 15.80 | 18.25 | — |
| — | 0.12 | 0.24 | 0.18 | +0.13 | 54.4% | 129 | 54.4% | -0.88 | 17.70 | 16.75 | 18.65 | — |
| — | 0.13 | 0.38 | 0.26 | +0.11 | 55.3% | 130 | 55.3% | -0.89 | 19.20 | 18.30 | 20.10 | — |
| — | 0.10 | 0.18 | 0.14 | +0.10 | 56.3% | 131 | 56.3% | -0.91 | 20.05 | 18.75 | 21.35 | — |
| — | — | 0.14 | — | +0.09 | 57.2% | 132 | 57.2% | -0.92 | 21.07 | 20.00 | 22.15 | — |
| — | — | 0.35 | — | +0.08 | 58.2% | 133 | 58.2% | -0.93 | 21.93 | 20.80 | 23.05 | — |
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.