Spot 109.81
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.60 | 21.85 | 20.23 | +0.94 | 49.4% | 90 | 49.4% | -0.06 | 0.47 | 0.38 | 0.55 | — |
| — | 15.00 | 17.80 | 16.40 | +0.89 | 48.1% | 94 | 48.1% | -0.11 | 0.72 | 0.48 | 0.96 | — |
| — | 14.75 | 17.45 | 16.10 | +0.88 | 47.8% | 95 | 47.8% | -0.12 | 0.84 | 0.49 | 1.20 | — |
| — | 13.65 | 16.15 | 14.90 | +0.86 | 47.5% | 96 | 47.5% | -0.14 | 1.17 | 0.84 | 1.50 | — |
| — | 13.10 | 15.80 | 14.45 | +0.85 | 47.3% | 97 | 47.3% | -0.15 | 1.31 | 1.14 | 1.48 | — |
| — | 12.05 | 14.55 | 13.30 | +0.83 | 47.0% | 98 | 47.0% | -0.17 | 1.47 | 1.13 | 1.81 | — |
| — | 11.40 | 14.15 | 12.78 | +0.81 | 46.8% | 99 | 46.8% | -0.19 | 1.69 | 1.39 | 1.99 | — |
| 0 | 11.00 | 12.75 | 11.88 | +0.79 | 46.6% | 100 | 46.6% | -0.21 | 1.94 | 1.72 | 2.15 | 38 |
| — | 10.00 | 12.25 | 11.12 | +0.77 | 46.5% | 101 | 46.5% | -0.23 | 2.12 | 1.95 | 2.30 | — |
| — | 9.50 | 11.10 | 10.30 | +0.74 | 46.3% | 102 | 46.3% | -0.26 | 2.45 | 2.18 | 2.72 | — |
| — | 9.05 | 10.45 | 9.75 | +0.72 | 46.2% | 103 | 46.2% | -0.28 | 2.80 | 2.45 | 3.15 | — |
| — | 8.10 | 10.00 | 9.05 | +0.70 | 46.0% | 104 | 46.0% | -0.31 | 3.21 | 2.87 | 3.55 | — |
| — | 7.50 | 8.95 | 8.22 | +0.67 | 45.9% | 105 | 45.9% | -0.33 | 3.42 | 3.05 | 3.80 | — |
| — | 7.45 | 8.45 | 7.95 | +0.64 | 45.8% | 106 | 45.8% | -0.36 | 3.80 | 3.40 | 4.20 | — |
| — | 6.85 | 8.25 | 7.55 | +0.62 | 45.7% | 107 | 45.7% | -0.39 | 4.28 | 3.95 | 4.60 | — |
| — | 6.05 | 7.20 | 6.62 | +0.59 | 45.6% | 108 | 45.6% | -0.41 | 4.70 | 4.25 | 5.15 | — |
| — | 5.90 | 6.70 | 6.30 | +0.56 | 45.6% | 109 | 45.6% | -0.44 | 5.28 | 4.85 | 5.70 | — |
| — | 5.60 | 6.80 | 6.20 | +0.53 | 45.5% | 110 | 45.5% | -0.47 | 5.72 | 5.20 | 6.25 | — |
| — | 4.95 | 5.70 | 5.33 | +0.50 | 45.5% | 111 | 45.5% | -0.50 | 6.30 | 5.80 | 6.80 | — |
| — | 4.70 | 5.15 | 4.92 | +0.47 | 45.4% | 112 | 45.4% | -0.53 | 6.83 | 6.25 | 7.40 | — |
| — | 3.10 | 4.90 | 4.00 | +0.45 | 45.4% | 113 | 45.4% | -0.56 | 7.35 | 6.80 | 7.90 | — |
| — | 3.40 | 4.50 | 3.95 | +0.42 | 45.3% | 114 | 45.3% | -0.58 | 7.95 | 7.40 | 8.50 | — |
| — | 3.25 | 4.10 | 3.67 | +0.39 | 45.3% | 115 | 45.3% | -0.61 | 8.80 | 8.15 | 9.45 | — |
| — | 3.10 | 3.45 | 3.27 | +0.37 | 45.3% | 116 | 45.3% | -0.64 | 9.30 | 8.80 | 9.80 | — |
| — | 2.78 | 3.35 | 3.06 | +0.34 | 45.3% | 117 | 45.3% | -0.66 | 9.80 | 9.15 | 10.45 | — |
| — | 2.38 | 3.00 | 2.69 | +0.32 | 45.2% | 118 | 45.2% | -0.69 | 10.82 | 10.05 | 11.60 | — |
| — | 2.18 | 2.74 | 2.46 | +0.29 | 45.2% | 119 | 45.2% | -0.71 | 11.32 | 10.75 | 11.90 | — |
| — | 2.10 | 2.48 | 2.29 | +0.27 | 45.2% | 120 | 45.2% | -0.73 | 12.20 | 11.60 | 12.80 | — |
| — | 1.73 | 2.27 | 2.00 | +0.25 | 45.2% | 121 | 45.2% | -0.76 | 13.18 | 12.15 | 14.20 | — |
| — | 1.47 | 2.02 | 1.75 | +0.23 | 45.2% | 122 | 45.2% | -0.78 | 13.97 | 12.95 | 15.00 | 0 |
| 2 | 1.30 | 1.84 | 1.57 | +0.21 | 45.1% | 123 | 45.1% | -0.80 | 14.78 | 13.75 | 15.80 | — |
| — | 1.27 | 1.67 | 1.47 | +0.19 | 45.1% | 124 | 45.1% | -0.82 | 15.72 | 14.80 | 16.65 | — |
| — | 1.10 | 1.48 | 1.29 | +0.18 | 45.1% | 125 | 45.1% | -0.83 | 16.20 | 14.35 | 18.05 | — |
| — | 0.83 | 1.31 | 1.07 | +0.16 | 45.0% | 126 | 45.0% | -0.85 | 17.07 | 15.25 | 18.90 | — |
| — | 0.71 | 1.20 | 0.95 | +0.15 | 45.0% | 127 | 45.0% | -0.87 | 18.18 | 16.55 | 19.80 | — |
| — | 0.64 | 1.04 | 0.84 | +0.13 | 45.0% | 128 | 45.0% | -0.88 | 18.80 | 16.90 | 20.70 | — |
| — | 0.59 | 0.97 | 0.78 | +0.12 | 44.9% | 129 | 44.9% | -0.89 | 19.75 | 17.90 | 21.60 | — |
| — | 0.68 | 0.88 | 0.78 | +0.11 | 44.9% | 130 | 44.9% | -0.91 | 20.70 | 18.90 | 22.50 | — |
| — | 0.32 | 0.95 | 0.64 | +0.09 | 44.8% | 131 | 44.8% | -0.92 | 21.77 | 20.10 | 23.45 | — |
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.