Spot 110.06
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.10 | 20.75 | 19.93 | +1.00 | 40.8% | 90 | 40.8% | -0.00 | — | — | 0.52 | — |
| — | 14.50 | 16.45 | 15.47 | +0.99 | 37.4% | 95 | 37.4% | -0.01 | — | — | 0.09 | — |
| — | 13.55 | 16.15 | 14.85 | +0.99 | 36.8% | 96 | 36.8% | -0.01 | — | — | 0.99 | — |
| — | 12.50 | 15.20 | 13.85 | +0.98 | 36.3% | 97 | 36.3% | -0.02 | — | — | 1.38 | — |
| — | 11.60 | 13.45 | 12.53 | +0.98 | 35.7% | 98 | 35.7% | -0.02 | — | — | 0.63 | — |
| — | 10.55 | 12.65 | 11.60 | +0.97 | 35.2% | 99 | 35.2% | -0.03 | — | — | 0.52 | — |
| — | 9.65 | 11.30 | 10.47 | +0.96 | 34.7% | 100 | 34.7% | -0.04 | 0.12 | 0.07 | 0.16 | — |
| — | 8.80 | 10.45 | 9.62 | +0.94 | 34.2% | 101 | 34.2% | -0.06 | 0.20 | 0.14 | 0.26 | — |
| — | 6.35 | 9.95 | 8.15 | +0.92 | 33.8% | 102 | 33.8% | -0.08 | 0.24 | 0.20 | 0.28 | — |
| — | 6.90 | 8.70 | 7.80 | +0.89 | 33.4% | 103 | 33.4% | -0.11 | 0.35 | 0.29 | 0.41 | — |
| — | 6.05 | 7.05 | 6.55 | +0.86 | 33.0% | 104 | 33.0% | -0.14 | 0.45 | 0.40 | 0.50 | — |
| — | 5.15 | 6.20 | 5.67 | +0.82 | 32.7% | 105 | 32.7% | -0.18 | 0.56 | 0.48 | 0.65 | — |
| — | 4.55 | 5.20 | 4.88 | +0.77 | 32.3% | 106 | 32.3% | -0.23 | 0.74 | 0.63 | 0.86 | — |
| — | 3.90 | 4.35 | 4.12 | +0.72 | 32.0% | 107 | 32.0% | -0.28 | 0.98 | 0.85 | 1.12 | — |
| — | 3.30 | 3.70 | 3.50 | +0.66 | 31.7% | 108 | 31.7% | -0.35 | 1.35 | 1.24 | 1.46 | — |
| — | 2.71 | 3.05 | 2.88 | — | — | 109 | 31.5% | -0.41 | 1.73 | 1.59 | 1.87 | — |
| — | 2.21 | 2.63 | 2.42 | +0.52 | 31.3% | 110 | 31.3% | -0.48 | 2.15 | 1.98 | 2.33 | — |
| — | 1.74 | 2.00 | 1.87 | +0.45 | 31.2% | 111 | — | — | 2.71 | 2.56 | 2.86 | — |
| — | 1.37 | 1.61 | 1.49 | +0.38 | 31.1% | 112 | 31.1% | -0.62 | 3.27 | 3.05 | 3.50 | — |
| — | 1.02 | 1.20 | 1.11 | +0.32 | 31.0% | 113 | — | — | 3.98 | 3.70 | 4.25 | — |
| — | 0.79 | 0.90 | 0.84 | +0.26 | 31.1% | 114 | — | — | 4.72 | 4.40 | 5.05 | — |
| — | 0.50 | 0.70 | 0.60 | +0.21 | 31.2% | 115 | 31.2% | -0.80 | 5.47 | 5.10 | 5.85 | — |
| — | 0.34 | 0.54 | 0.44 | +0.17 | 31.4% | 116 | 31.4% | -0.84 | 6.22 | 5.50 | 6.95 | — |
| — | 0.23 | 0.43 | 0.33 | +0.13 | 31.7% | 117 | 31.7% | -0.88 | 6.78 | 5.55 | 8.00 | — |
| — | 0.24 | 0.29 | 0.27 | +0.10 | 32.0% | 118 | 32.0% | -0.91 | 7.85 | 6.95 | 8.75 | — |
| — | 0.08 | 0.25 | 0.17 | +0.08 | 32.4% | 119 | — | — | 8.55 | 7.35 | 9.75 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 32.8% | 120 | 32.8% | -0.95 | 9.90 | 8.90 | 10.90 | — |
| — | — | 0.15 | — | — | — | 121 | 33.3% | -0.96 | 10.60 | 9.25 | 11.95 | — |
| — | — | 0.13 | — | +0.04 | 33.9% | 122 | 33.9% | -0.98 | 11.57 | 10.25 | 12.90 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 34.5% | 123 | 34.5% | -0.98 | 12.68 | 11.65 | 13.70 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 35.1% | 124 | 35.1% | -0.99 | 14.15 | 12.35 | 15.95 | — |
| — | — | 0.10 | — | +0.02 | 35.7% | 125 | 35.7% | -1.00 | 15.30 | 13.65 | 16.95 | — |
| — | — | 0.38 | — | — | — | 126 | 36.4% | -1.00 | 16.10 | 14.65 | 17.55 | — |
| — | — | 0.87 | — | — | — | 127 | 37.0% | -1.00 | 16.68 | 15.65 | 17.70 | — |
| — | — | 1.02 | — | +0.01 | 37.7% | 128 | 37.7% | -1.00 | 17.77 | 16.15 | 19.40 | — |
| — | — | 1.15 | — | +0.01 | 38.4% | 129 | 38.4% | -1.00 | 19.25 | 17.65 | 20.85 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 39.0% | 130 | 39.0% | -1.00 | 19.98 | 18.25 | 21.70 | — |
| — | — | 0.70 | — | +0.00 | 39.7% | 131 | 39.7% | -1.00 | 20.65 | 19.65 | 21.65 | — |
| — | — | 0.83 | — | +0.00 | 40.4% | 132 | 40.4% | -1.00 | 22.00 | 20.65 | 23.35 | — |
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.