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 | |
| — | 30.85 | 32.40 | 31.62 | — | — | 80 | 40.7% | -0.04 | 0.47 | 0.41 | 0.54 | — |
| — | 28.55 | 29.30 | 28.93 | +0.94 | 40.2% | 82.5 | — | — | 0.58 | 0.54 | 0.62 | — |
| — | 24.95 | 28.00 | 26.48 | +0.93 | 39.6% | 85 | 39.6% | -0.08 | 0.79 | 0.76 | 0.82 | — |
| — | 24.10 | 25.75 | 24.93 | — | — | 87.5 | 39.1% | -0.10 | 1.05 | 1.01 | 1.09 | — |
| — | 22.10 | 22.80 | 22.45 | +0.88 | 38.6% | 90 | — | — | 1.38 | 1.25 | 1.50 | — |
| — | 19.85 | 21.45 | 20.65 | — | — | 92.5 | — | — | 1.78 | 1.69 | 1.87 | — |
| — | 17.95 | 18.40 | 18.18 | — | — | 95 | — | — | 2.27 | 2.22 | 2.32 | — |
| — | 16.05 | 16.50 | 16.27 | +0.78 | 37.4% | 97.5 | 37.4% | -0.22 | 2.86 | 2.76 | 2.96 | — |
| — | 14.30 | 14.80 | 14.55 | +0.74 | 37.1% | 100 | 37.1% | -0.26 | 3.58 | 3.45 | 3.70 | — |
| — | 11.05 | 11.85 | 11.45 | +0.65 | 36.5% | 105 | 36.5% | -0.35 | 5.20 | 5.00 | 5.40 | — |
| — | 8.20 | 8.60 | 8.40 | +0.56 | 36.1% | 110 | 36.1% | -0.45 | 7.47 | 7.35 | 7.60 | — |
| — | 6.05 | 6.35 | 6.20 | +0.46 | 35.8% | 115 | 35.8% | -0.55 | 10.47 | 10.05 | 10.90 | — |
| — | 4.30 | 4.55 | 4.42 | +0.36 | 35.6% | 120 | 35.6% | -0.65 | 13.22 | 12.65 | 13.80 | — |
| — | 3.00 | 3.25 | 3.12 | +0.28 | 35.6% | 125 | 35.6% | -0.74 | 17.23 | 17.00 | 17.45 | — |
| — | 2.13 | 2.20 | 2.17 | +0.21 | 35.7% | 130 | 35.7% | -0.81 | 21.32 | 21.10 | 21.55 | — |
| — | 1.49 | 1.68 | 1.58 | +0.16 | 35.9% | 135 | 35.9% | -0.87 | 25.52 | 24.95 | 26.10 | — |
| — | 1.02 | 1.13 | 1.07 | +0.12 | 36.2% | 140 | 36.2% | -0.92 | 29.98 | 28.30 | 31.65 | — |
| — | 0.69 | 0.78 | 0.73 | +0.09 | 36.6% | 145 | 36.6% | -0.95 | 35.08 | 33.05 | 37.10 | — |
| — | 0.43 | 0.66 | 0.55 | +0.06 | 37.1% | 150 | 37.1% | -0.97 | 39.95 | 37.90 | 42.00 | — |
| — | 0.25 | 0.62 | 0.43 | +0.05 | 37.6% | 155 | 37.6% | -0.98 | 44.90 | 42.85 | 46.95 | — |
| — | 0.17 | 0.63 | 0.40 | +0.03 | 38.2% | 160 | 38.2% | -0.99 | 49.85 | 47.85 | 51.85 | — |
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.