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 | |
| — | 17.80 | 21.55 | 19.68 | +1.00 | 52.7% | 90 | 52.7% | +0.00 | — | — | 0.02 | — |
| — | 15.95 | 17.95 | 16.95 | +1.00 | 51.6% | 92.5 | 51.6% | +0.00 | — | — | 0.01 | — |
| — | 15.45 | 17.35 | 16.40 | +1.00 | 51.6% | 93 | 51.6% | +0.00 | — | — | 0.89 | — |
| — | 14.45 | 16.35 | 15.40 | +1.00 | 52.0% | 94 | 52.0% | +0.00 | — | — | 2.13 | — |
| — | 13.45 | 15.35 | 14.40 | +1.00 | 53.5% | 95 | 53.5% | +0.00 | — | — | 0.01 | — |
| — | 12.00 | 14.60 | 13.30 | — | — | 96 | — | — | — | — | 1.27 | — |
| — | 11.45 | 13.55 | 12.50 | +1.00 | 62.0% | 97 | — | — | — | — | 0.01 | — |
| — | 10.95 | 12.85 | 11.90 | — | — | 97.5 | — | — | — | — | 0.04 | — |
| — | 11.00 | 12.55 | 11.78 | +1.00 | 68.0% | 98 | — | — | — | — | 0.64 | — |
| — | 9.45 | 11.65 | 10.55 | +1.00 | 72.8% | 99 | — | — | — | — | 0.70 | — |
| — | 8.90 | 10.10 | 9.50 | — | — | 100 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 7.45 | 9.20 | 8.32 | — | — | 101 | 72.1% | -0.01 | — | — | 0.05 | — |
| — | 7.50 | 9.00 | 8.25 | +0.98 | 66.6% | 102 | 66.6% | -0.02 | — | — | 0.10 | — |
| — | 5.50 | 7.30 | 6.40 | — | — | 103 | — | — | — | — | 0.10 | — |
| — | 4.50 | 6.50 | 5.50 | +0.97 | 54.3% | 104 | — | — | — | — | 0.08 | — |
| — | 4.20 | 5.40 | 4.80 | +0.96 | 50.1% | 105 | 50.1% | -0.04 | 0.06 | 0.02 | 0.10 | — |
| — | 2.79 | 4.60 | 3.69 | +0.93 | 47.5% | 106 | 47.5% | -0.07 | 0.12 | 0.08 | 0.16 | — |
| — | 2.03 | 3.30 | 2.67 | +0.87 | 46.1% | 107 | 46.1% | -0.13 | 0.18 | 0.06 | 0.30 | — |
| — | 2.00 | 2.45 | 2.23 | +0.77 | 45.2% | 108 | 45.2% | -0.23 | 0.33 | 0.20 | 0.46 | — |
| — | 1.40 | 1.66 | 1.53 | +0.63 | 44.7% | 109 | 44.7% | -0.37 | 0.70 | 0.51 | 0.90 | — |
| — | 0.88 | 1.04 | 0.96 | +0.48 | 44.5% | 110 | 44.5% | -0.52 | 0.95 | 0.73 | 1.18 | — |
| — | 0.45 | 0.60 | 0.53 | +0.33 | 44.6% | 111 | 44.6% | -0.67 | 1.76 | 1.58 | 1.95 | — |
| — | 0.21 | 0.37 | 0.29 | +0.21 | 45.1% | 112 | 45.1% | -0.79 | 2.45 | 1.90 | 3.00 | — |
| — | 0.08 | 0.21 | 0.14 | +0.12 | 46.3% | 113 | 46.3% | -0.88 | 3.40 | 3.05 | 3.75 | — |
| — | 0.05 | 0.11 | 0.08 | +0.07 | 48.0% | 114 | 48.0% | -0.93 | 4.40 | 3.80 | 5.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 49.9% | 115 | 49.9% | -0.96 | 5.28 | 4.70 | 5.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 51.4% | 116 | — | — | 6.47 | 5.70 | 7.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 51.9% | 117 | — | — | 7.67 | 6.75 | 8.60 | — |
| — | — | 0.01 | — | — | — | 118 | — | — | 8.75 | 7.85 | 9.65 | — |
| — | — | 0.02 | — | — | — | 119 | — | — | 9.60 | 8.75 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 48.0% | 120 | — | — | 10.62 | 9.80 | 11.45 | — |
| — | — | 0.05 | — | — | — | 121 | 46.2% | -1.00 | 11.65 | 10.70 | 12.60 | — |
| — | — | 0.03 | — | — | — | 122 | 44.9% | -1.00 | 12.10 | 10.60 | 13.60 | — |
| — | — | 0.19 | — | +0.00 | 44.0% | 123 | 44.0% | -1.00 | 13.20 | 11.80 | 14.60 | — |
| — | — | 0.07 | — | — | — | 124 | — | — | 14.43 | 12.65 | 16.20 | — |
| — | — | 0.01 | — | — | — | 125 | 43.1% | -1.00 | 15.47 | 13.75 | 17.20 | — |
| — | — | 0.32 | — | — | — | 126 | — | — | 16.45 | 14.70 | 18.20 | — |
| — | — | 0.02 | — | — | — | 127 | — | — | 17.77 | 16.30 | 19.25 | — |
| — | — | 0.05 | — | — | — | 128 | — | — | 18.35 | 16.50 | 20.20 | — |
| — | — | 0.53 | — | — | — | 129 | — | — | 19.38 | 17.55 | 21.20 | — |
| — | — | 0.01 | — | — | — | 130 | — | — | 20.38 | 18.55 | 22.20 | — |
| — | — | 0.52 | — | +0.00 | 43.0% | 131 | 43.0% | -1.00 | 21.48 | 19.75 | 23.20 | — |
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.