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 | |
| — | 18.30 | 19.35 | 18.82 | — | — | 90 | — | — | — | — | 0.01 | — |
| — | 15.50 | 17.80 | 16.65 | +1.00 | 44.0% | 93 | 44.0% | -0.00 | — | — | 0.50 | — |
| — | 14.30 | 16.25 | 15.28 | — | — | 94 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 13.50 | 15.15 | 14.32 | — | — | 95 | — | — | — | — | 0.05 | — |
| — | 12.45 | 14.25 | 13.35 | — | — | 96 | — | — | 0.04 | 0.02 | 0.06 | — |
| — | 11.65 | 13.25 | 12.45 | +0.98 | 40.8% | 97 | — | — | 0.05 | 0.02 | 0.08 | — |
| — | 10.60 | 12.30 | 11.45 | +0.98 | 40.2% | 98 | — | — | 0.08 | 0.05 | 0.11 | — |
| — | 9.55 | 11.30 | 10.43 | — | — | 99 | — | — | 0.10 | 0.08 | 0.11 | — |
| — | 9.00 | 9.55 | 9.28 | — | — | 100 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 7.80 | 8.55 | 8.18 | — | — | 101 | 38.4% | -0.07 | 0.18 | 0.14 | 0.22 | — |
| — | 6.65 | 7.80 | 7.22 | — | — | 102 | — | — | 0.28 | 0.23 | 0.32 | — |
| — | 5.90 | 7.05 | 6.47 | +0.87 | 37.5% | 103 | 37.5% | -0.13 | 0.38 | 0.33 | 0.42 | — |
| — | 5.15 | 5.80 | 5.47 | +0.83 | 37.1% | 104 | 37.1% | -0.16 | 0.52 | 0.48 | 0.56 | — |
| — | 4.60 | 5.00 | 4.80 | +0.78 | 36.8% | 105 | 36.8% | -0.22 | 0.69 | 0.66 | 0.73 | — |
| — | 3.65 | 4.25 | 3.95 | +0.73 | 36.5% | 106 | 36.5% | -0.27 | 0.98 | 0.92 | 1.04 | — |
| — | 3.15 | 3.55 | 3.35 | +0.66 | 36.2% | 107 | 36.2% | -0.34 | 1.29 | 1.23 | 1.35 | — |
| — | 2.72 | 3.05 | 2.88 | +0.59 | 36.0% | 108 | 36.0% | -0.41 | 1.64 | 1.56 | 1.72 | — |
| — | 2.16 | 2.36 | 2.26 | +0.52 | 35.8% | 109 | 35.8% | -0.48 | 2.08 | 2.01 | 2.16 | — |
| — | 1.76 | 1.85 | 1.80 | +0.44 | 35.6% | 110 | 35.6% | -0.56 | 2.62 | 2.55 | 2.69 | — |
| — | 1.36 | 1.42 | 1.39 | +0.37 | 35.6% | 111 | 35.6% | -0.63 | 3.25 | 3.10 | 3.40 | — |
| — | 1.00 | 1.11 | 1.05 | +0.31 | 35.6% | 112 | 35.6% | -0.70 | 3.98 | 3.75 | 4.20 | — |
| — | 0.75 | 0.82 | 0.79 | +0.25 | 35.9% | 113 | 35.9% | -0.75 | 4.72 | 4.45 | 5.00 | — |
| — | 0.56 | 0.66 | 0.61 | +0.20 | 36.2% | 114 | 36.2% | -0.81 | 5.47 | 5.20 | 5.75 | — |
| — | 0.43 | 0.49 | 0.46 | +0.16 | 36.8% | 115 | 36.8% | -0.85 | 6.40 | 6.10 | 6.70 | — |
| — | 0.28 | 0.37 | 0.33 | +0.13 | 37.5% | 116 | 37.5% | -0.88 | 7.40 | 7.05 | 7.75 | — |
| — | 0.22 | 0.28 | 0.25 | +0.10 | 38.3% | 117 | 38.3% | -0.91 | 8.45 | 7.95 | 8.95 | — |
| — | 0.16 | 0.22 | 0.19 | +0.08 | 39.2% | 118 | 39.2% | -0.93 | 9.30 | 8.85 | 9.75 | — |
| — | 0.14 | 0.17 | 0.15 | +0.06 | 40.2% | 119 | 40.2% | -0.94 | 9.90 | 8.95 | 10.85 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 41.3% | 120 | 41.3% | -0.96 | 10.78 | 9.95 | 11.60 | — |
| — | 0.07 | 0.11 | 0.09 | +0.04 | 42.4% | 121 | 42.4% | -0.97 | 12.20 | 11.60 | 12.80 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 43.6% | 122 | 43.6% | -0.97 | 12.75 | 12.10 | 13.40 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 44.7% | 123 | 44.7% | -0.98 | 13.70 | 12.85 | 14.55 | — |
| — | 0.03 | 0.09 | 0.06 | +0.02 | 45.9% | 124 | 45.9% | -0.98 | 14.65 | 13.65 | 15.65 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 47.0% | 125 | 47.0% | -0.99 | 15.95 | 15.40 | 16.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 48.1% | 126 | 48.1% | -0.99 | 16.65 | 15.65 | 17.65 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 49.1% | 127 | 49.1% | -0.99 | 17.68 | 16.65 | 18.70 | — |
| — | 0.02 | 0.07 | 0.04 | +0.01 | 50.1% | 128 | 50.1% | -1.00 | 18.62 | 17.60 | 19.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 51.0% | 129 | 51.0% | -1.00 | 19.68 | 18.60 | 20.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 51.8% | 130 | 51.8% | -1.00 | 20.60 | 19.60 | 21.60 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 52.6% | 131 | 52.6% | -1.00 | 21.62 | 20.60 | 22.65 | — |
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.