Spot 109.11
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 21.30 | 19.95 | +0.96 | 42.5% | 90 | 42.5% | -0.04 | 0.21 | 0.01 | 0.41 | — |
| — | 16.20 | 18.50 | 17.35 | +0.93 | 41.3% | 93 | 41.3% | -0.07 | 0.28 | 0.14 | 0.43 | — |
| — | 15.20 | 17.55 | 16.38 | +0.92 | 40.9% | 94 | 40.9% | -0.08 | 0.47 | 0.40 | 0.55 | — |
| — | 14.45 | 15.25 | 14.85 | +0.91 | 40.5% | 95 | 40.5% | -0.09 | 0.53 | 0.41 | 0.64 | — |
| — | 13.30 | 14.55 | 13.93 | +0.89 | 40.2% | 96 | 40.2% | -0.11 | 0.43 | 0.12 | 0.74 | — |
| — | 12.45 | 13.40 | 12.93 | +0.87 | 39.8% | 97 | 39.8% | -0.13 | 0.81 | 0.72 | 0.90 | — |
| — | 11.65 | 12.90 | 12.28 | +0.86 | 39.5% | 98 | 39.5% | -0.14 | 0.93 | 0.86 | 0.99 | — |
| — | 10.95 | 12.05 | 11.50 | +0.84 | 39.2% | 99 | 39.2% | -0.17 | 1.11 | 1.03 | 1.20 | — |
| — | 10.40 | 10.90 | 10.65 | +0.81 | 38.9% | 100 | 38.9% | -0.19 | 1.27 | 1.23 | 1.32 | — |
| — | 9.40 | 10.10 | 9.75 | +0.79 | 38.6% | 101 | 38.6% | -0.21 | 1.53 | 1.44 | 1.62 | — |
| — | 8.65 | 9.45 | 9.05 | +0.76 | 38.4% | 102 | 38.4% | -0.24 | 1.78 | 1.69 | 1.87 | — |
| — | 8.20 | 8.60 | 8.40 | +0.73 | 38.2% | 103 | 38.2% | -0.27 | 2.08 | 1.96 | 2.21 | — |
| 1 | 7.25 | 7.90 | 7.58 | +0.70 | 38.0% | 104 | 38.0% | -0.30 | 2.37 | 2.26 | 2.48 | 24 |
| 32 | 6.70 | 7.30 | 7.00 | +0.67 | 37.8% | 105 | 37.8% | -0.33 | 2.73 | 2.60 | 2.87 | — |
| 51 | 6.20 | 6.60 | 6.40 | +0.64 | 37.7% | 106 | 37.7% | -0.36 | 3.08 | 2.92 | 3.25 | — |
| — | 5.60 | 6.00 | 5.80 | +0.60 | 37.5% | 107 | 37.5% | -0.40 | 3.40 | 3.10 | 3.70 | — |
| — | 5.05 | 5.45 | 5.25 | +0.57 | 37.4% | 108 | 37.4% | -0.43 | 3.92 | 3.75 | 4.10 | — |
| — | 4.55 | 4.90 | 4.72 | +0.53 | 37.4% | 109 | 37.4% | -0.47 | 4.47 | 4.25 | 4.70 | — |
| — | 4.10 | 4.40 | 4.25 | +0.50 | 37.3% | 110 | 37.3% | -0.50 | 4.95 | 4.75 | 5.15 | — |
| — | 3.65 | 3.95 | 3.80 | +0.46 | 37.3% | 111 | 37.3% | -0.54 | 5.53 | 5.30 | 5.75 | — |
| — | 3.25 | 3.55 | 3.40 | +0.43 | 37.4% | 112 | 37.4% | -0.57 | 6.12 | 5.90 | 6.35 | — |
| — | 2.91 | 3.20 | 3.06 | +0.40 | 37.4% | 113 | 37.4% | -0.61 | 6.75 | 6.50 | 7.00 | — |
| — | 2.58 | 2.81 | 2.69 | +0.37 | 37.5% | 114 | 37.5% | -0.64 | 7.38 | 7.15 | 7.60 | — |
| — | 2.28 | 2.50 | 2.39 | — | — | 115 | — | — | 8.18 | 7.85 | 8.50 | — |
| — | 2.01 | 2.25 | 2.13 | — | — | 116 | — | — | 8.88 | 8.50 | 9.25 | — |
| — | 1.72 | 1.96 | 1.84 | — | — | 117 | — | — | 9.65 | 9.25 | 10.05 | — |
| — | 1.54 | 1.74 | 1.64 | — | — | 118 | — | — | 10.32 | 10.10 | 10.55 | — |
| — | 1.36 | 1.54 | 1.45 | — | — | 119 | — | — | 11.20 | 10.90 | 11.50 | — |
| — | 1.20 | 1.36 | 1.28 | +0.21 | 38.7% | 120 | — | — | 12.03 | 11.75 | 12.30 | — |
| — | 1.06 | 1.20 | 1.13 | +0.19 | 39.0% | 121 | — | — | 12.85 | 12.50 | 13.20 | — |
| — | 0.93 | 1.07 | 1.00 | — | — | 122 | 39.3% | -0.84 | 13.75 | 13.40 | 14.10 | — |
| — | 0.82 | 0.96 | 0.89 | +0.16 | 39.6% | 123 | 39.6% | -0.86 | 14.68 | 14.20 | 15.15 | — |
| — | 0.73 | 0.85 | 0.79 | +0.14 | 40.0% | 124 | 40.0% | -0.87 | 15.55 | 15.00 | 16.10 | — |
| — | 0.65 | 0.75 | 0.70 | +0.13 | 40.4% | 125 | 40.4% | -0.89 | 16.52 | 16.05 | 17.00 | — |
| — | 0.36 | 0.47 | 0.41 | — | — | 130 | — | — | 20.80 | 19.80 | 21.80 | — |
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.