Spot 110.17
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.00 | 22.30 | 21.15 | — | — | 90 | — | — | — | — | 0.10 | — |
| — | 14.80 | 16.75 | 15.78 | — | — | 95 | — | — | — | — | 0.15 | — |
| — | 14.05 | 15.80 | 14.93 | — | — | 96 | — | — | — | — | 1.51 | — |
| — | 11.45 | 15.35 | 13.40 | — | — | 97 | — | — | — | — | 1.34 | — |
| — | 10.50 | 14.35 | 12.43 | — | — | 98 | — | — | — | — | 0.11 | — |
| — | 11.00 | 12.60 | 11.80 | — | — | 99 | — | — | — | — | 0.19 | — |
| — | 10.05 | 11.10 | 10.57 | — | — | 100 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 7.75 | 11.40 | 9.57 | — | — | 101 | — | — | 0.10 | 0.06 | 0.14 | — |
| — | 8.15 | 8.65 | 8.40 | — | — | 102 | — | — | 0.10 | 0.07 | 0.13 | — |
| — | 7.15 | 8.70 | 7.92 | — | — | 103 | — | — | 0.15 | 0.10 | 0.21 | — |
| — | 5.70 | 7.25 | 6.47 | — | — | 104 | — | — | 0.22 | 0.18 | 0.26 | — |
| — | 5.35 | 6.70 | 6.03 | — | — | 105 | — | — | 0.34 | 0.29 | 0.39 | — |
| — | 4.55 | 5.40 | 4.97 | +0.82 | 30.2% | 106 | 30.2% | -0.18 | 0.45 | 0.36 | 0.54 | — |
| — | 3.80 | 4.20 | 4.00 | +0.76 | 29.8% | 107 | 29.8% | -0.24 | 0.67 | 0.61 | 0.73 | — |
| — | 3.05 | 3.50 | 3.27 | +0.69 | 29.3% | 108 | 29.3% | -0.31 | 0.92 | 0.85 | 0.98 | — |
| — | 2.43 | 2.73 | 2.58 | +0.62 | 29.0% | 109 | 29.0% | -0.38 | 1.24 | 1.15 | 1.33 | — |
| — | 1.87 | 2.12 | 2.00 | +0.53 | 28.7% | 110 | 28.7% | -0.47 | 1.70 | 1.60 | 1.79 | — |
| — | 1.41 | 1.61 | 1.51 | +0.45 | 28.6% | 111 | 28.6% | -0.55 | 2.20 | 2.05 | 2.35 | — |
| — | 1.03 | 1.15 | 1.09 | +0.37 | 28.5% | 112 | 28.5% | -0.64 | 2.81 | 2.57 | 3.05 | — |
| — | 0.78 | 0.85 | 0.81 | +0.29 | 28.6% | 113 | 28.6% | -0.71 | 3.52 | 3.35 | 3.70 | — |
| — | 0.55 | 0.59 | 0.57 | +0.22 | 28.7% | 114 | 28.7% | -0.78 | 4.30 | 4.10 | 4.50 | — |
| — | 0.32 | 0.47 | 0.40 | +0.17 | 29.0% | 115 | 29.0% | -0.84 | 5.08 | 4.90 | 5.25 | — |
| — | 0.25 | 0.33 | 0.29 | +0.13 | 29.3% | 116 | 29.3% | -0.88 | 5.97 | 5.65 | 6.30 | — |
| — | 0.17 | 0.21 | 0.19 | +0.09 | 29.7% | 117 | 29.7% | -0.92 | 7.15 | 6.70 | 7.60 | — |
| — | 0.06 | 0.17 | 0.12 | +0.07 | 30.1% | 118 | 30.1% | -0.94 | 7.65 | 7.10 | 8.20 | — |
| — | 0.08 | 0.11 | 0.10 | +0.05 | 30.6% | 119 | 30.6% | -0.96 | 8.57 | 8.00 | 9.15 | — |
| — | 0.04 | 0.09 | 0.07 | +0.03 | 31.1% | 120 | 31.1% | -0.98 | 9.75 | 7.75 | 11.75 | — |
| — | — | 0.05 | — | +0.02 | 31.5% | 121 | — | — | 10.53 | 9.35 | 11.70 | — |
| — | — | 0.10 | — | — | — | 122 | — | — | 11.55 | 10.70 | 12.40 | — |
| — | — | 0.08 | — | — | — | 123 | 32.5% | -1.00 | 12.53 | 11.35 | 13.70 | — |
| — | — | 0.11 | — | +0.01 | 32.9% | 124 | — | — | 13.50 | 12.45 | 14.55 | — |
| — | — | 0.01 | — | — | — | 125 | — | — | 14.82 | 12.85 | 16.80 | — |
| — | — | 0.21 | — | +0.00 | 33.9% | 126 | 33.9% | -1.00 | 15.62 | 14.65 | 16.60 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 127 | 34.3% | -1.00 | 16.52 | 15.35 | 17.70 | — |
| — | — | 1.53 | — | +0.00 | 34.8% | 128 | — | — | 17.57 | 16.45 | 18.70 | — |
| — | — | 1.94 | — | +0.00 | 35.3% | 129 | 35.3% | -1.00 | 18.82 | 16.85 | 20.80 | — |
| — | — | 0.57 | — | +0.00 | 35.8% | 130 | 35.8% | -1.00 | 19.80 | 17.80 | 21.80 | — |
| — | — | 0.70 | — | +0.00 | 36.4% | 131 | 36.4% | -1.00 | 21.07 | 19.35 | 22.80 | — |
| — | — | 1.55 | — | +0.00 | 36.9% | 132 | 36.9% | -1.00 | 21.80 | 19.80 | 23.80 | — |
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.