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 | |
| — | 18.65 | 20.80 | 19.73 | +0.98 | 47.5% | 90 | 47.5% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 15.70 | 18.00 | 16.85 | +0.97 | 43.9% | 93 | 43.9% | -0.03 | 0.12 | 0.09 | 0.14 | — |
| — | 14.70 | 16.30 | 15.50 | +0.97 | 42.9% | 94 | 42.9% | -0.03 | 0.14 | 0.11 | 0.18 | — |
| — | 13.80 | 15.45 | 14.62 | +0.96 | 42.0% | 95 | 42.0% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 12.75 | 14.50 | 13.62 | +0.95 | 41.1% | 96 | 41.1% | -0.05 | 0.17 | 0.12 | 0.22 | — |
| — | 11.85 | 13.55 | 12.70 | — | — | 97 | 40.2% | -0.06 | 0.20 | 0.14 | 0.27 | — |
| — | 10.85 | 12.60 | 11.72 | +0.92 | 39.6% | 98 | 39.6% | -0.08 | 0.29 | 0.27 | 0.31 | — |
| — | 9.80 | 10.85 | 10.32 | +0.91 | 26.2% | 99 | — | — | 0.38 | 0.32 | 0.43 | — |
| — | 9.00 | 9.95 | 9.47 | — | — | 100 | 38.5% | -0.11 | 0.47 | 0.40 | 0.53 | — |
| — | 8.25 | 9.00 | 8.62 | +0.86 | 38.0% | 101 | 38.0% | -0.14 | 0.58 | 0.55 | 0.62 | — |
| — | 7.55 | 8.15 | 7.85 | +0.83 | 37.6% | 102 | 37.6% | -0.17 | 0.76 | 0.71 | 0.80 | — |
| — | 6.55 | 7.65 | 7.10 | +0.80 | 37.3% | 103 | 37.3% | -0.20 | 0.97 | 0.89 | 1.05 | — |
| — | 5.95 | 6.90 | 6.42 | +0.77 | 37.0% | 104 | 37.0% | -0.24 | 1.21 | 1.12 | 1.29 | — |
| — | 5.25 | 6.05 | 5.65 | +0.72 | 36.8% | 105 | 36.8% | -0.28 | 1.47 | 1.40 | 1.53 | — |
| — | 4.70 | 5.20 | 4.95 | +0.67 | 36.6% | 106 | 36.6% | -0.33 | 1.81 | 1.70 | 1.93 | — |
| — | 4.10 | 4.50 | 4.30 | +0.62 | 36.5% | 107 | 36.5% | -0.38 | 2.20 | 2.07 | 2.33 | — |
| — | 3.45 | 3.90 | 3.67 | +0.58 | 36.4% | 108 | 36.4% | -0.42 | 2.62 | 2.45 | 2.78 | — |
| — | 3.00 | 3.35 | 3.17 | +0.53 | 36.3% | 109 | 36.3% | -0.47 | 3.14 | 2.93 | 3.35 | — |
| — | 2.63 | 2.87 | 2.75 | +0.48 | 36.2% | 110 | 36.2% | -0.53 | 3.55 | 3.45 | 3.65 | — |
| — | 2.25 | 2.43 | 2.34 | +0.43 | 36.2% | 111 | 36.2% | -0.58 | 4.22 | 4.00 | 4.45 | — |
| — | 1.90 | 2.07 | 1.99 | +0.38 | 36.2% | 112 | 36.2% | -0.63 | 4.78 | 4.55 | 5.00 | — |
| — | 1.54 | 1.73 | 1.64 | +0.33 | 36.3% | 113 | 36.3% | -0.67 | 5.58 | 5.25 | 5.90 | — |
| — | 1.28 | 1.44 | 1.36 | +0.29 | 36.5% | 114 | 36.5% | -0.72 | 6.35 | 6.00 | 6.70 | — |
| — | 1.09 | 1.21 | 1.15 | — | — | 115 | 36.7% | -0.76 | 7.10 | 6.75 | 7.45 | — |
| — | 0.88 | 0.99 | 0.94 | — | — | 116 | — | — | 7.92 | 7.55 | 8.30 | — |
| — | 0.71 | 0.82 | 0.77 | — | — | 117 | — | — | 8.80 | 8.40 | 9.20 | — |
| — | 0.63 | 0.68 | 0.66 | — | — | 118 | — | — | 9.65 | 9.25 | 10.05 | — |
| — | 0.47 | 0.56 | 0.52 | — | — | 119 | — | — | 10.30 | 9.95 | 10.65 | — |
| — | 0.43 | 0.46 | 0.45 | — | — | 120 | — | — | 11.38 | 11.00 | 11.75 | — |
| — | 0.32 | 0.41 | 0.36 | — | — | 121 | 38.9% | -0.91 | 12.30 | 11.70 | 12.90 | — |
| — | 0.25 | 0.33 | 0.29 | +0.08 | 39.5% | 122 | 39.5% | -0.93 | 13.03 | 12.25 | 13.80 | — |
| — | 0.22 | 0.29 | 0.26 | +0.07 | 40.1% | 123 | 40.1% | -0.94 | 13.88 | 13.00 | 14.75 | — |
| — | 0.17 | 0.32 | 0.24 | +0.06 | 40.7% | 124 | 40.7% | -0.95 | 14.70 | 13.75 | 15.65 | — |
| — | 0.14 | 0.21 | 0.17 | +0.05 | 41.4% | 125 | 41.4% | -0.96 | 16.05 | 15.60 | 16.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 45.4% | 130 | 45.4% | -0.98 | 20.80 | 19.65 | 21.95 | — |
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.