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 | |
| — | 17.95 | 21.65 | 19.80 | +1.00 | 42.2% | 90 | 42.2% | -0.00 | — | — | 1.33 | — |
| — | 15.55 | 17.40 | 16.48 | +1.00 | 41.6% | 93 | 41.6% | -0.00 | — | — | 1.30 | — |
| — | 14.20 | 17.55 | 15.88 | +1.00 | 41.3% | 94 | 41.3% | -0.00 | 0.10 | 0.01 | 0.20 | — |
| — | 13.05 | 15.85 | 14.45 | +0.99 | 40.9% | 95 | 40.9% | -0.01 | — | — | 0.10 | — |
| — | 12.00 | 15.50 | 13.75 | +0.99 | 40.4% | 96 | 40.4% | -0.01 | — | — | 0.41 | — |
| — | 11.00 | 13.60 | 12.30 | +0.98 | 39.8% | 97 | 39.8% | -0.02 | — | — | 0.14 | — |
| — | 10.65 | 12.65 | 11.65 | +0.98 | 39.3% | 98 | 39.3% | -0.02 | — | — | 0.51 | — |
| — | 9.20 | 12.70 | 10.95 | — | — | 99 | — | — | — | — | 0.20 | — |
| — | 8.70 | 10.65 | 9.68 | — | — | 100 | — | — | 0.24 | 0.03 | 0.45 | — |
| — | 7.60 | 10.00 | 8.80 | — | — | 101 | — | — | 0.20 | 0.14 | 0.27 | — |
| — | 6.50 | 8.65 | 7.58 | — | — | 102 | — | — | 0.27 | 0.20 | 0.33 | — |
| — | 6.10 | 7.80 | 6.95 | — | — | 103 | — | — | 0.35 | 0.26 | 0.44 | — |
| — | 5.40 | 7.00 | 6.20 | — | — | 104 | — | — | 0.38 | 0.21 | 0.54 | — |
| — | 5.20 | 6.10 | 5.65 | — | — | 105 | — | — | 0.72 | 0.48 | 0.97 | — |
| — | 3.70 | 5.05 | 4.38 | — | — | 106 | — | — | 0.80 | 0.45 | 1.15 | — |
| — | 2.87 | 5.00 | 3.94 | — | — | 107 | — | — | 1.14 | 1.01 | 1.27 | — |
| — | 2.89 | 3.45 | 3.17 | — | — | 108 | — | — | 1.38 | 1.20 | 1.56 | — |
| — | 2.64 | 2.84 | 2.74 | — | — | 109 | — | — | 1.72 | 1.50 | 1.93 | — |
| — | 2.06 | 2.27 | 2.17 | — | — | 110 | — | — | 2.17 | 2.04 | 2.29 | — |
| — | 1.51 | 1.87 | 1.69 | — | — | 111 | — | — | 2.67 | 2.45 | 2.88 | — |
| — | 1.02 | 1.41 | 1.22 | +0.36 | 33.2% | 112 | 33.2% | -0.64 | 3.37 | 2.29 | 4.45 | — |
| — | 0.87 | 1.06 | 0.96 | +0.29 | 33.2% | 113 | 33.2% | -0.71 | 4.33 | 3.80 | 4.85 | — |
| — | 0.63 | 0.80 | 0.71 | +0.24 | 33.2% | 114 | 33.2% | -0.76 | 4.95 | 4.50 | 5.40 | — |
| — | 0.42 | 0.55 | 0.48 | +0.19 | 33.3% | 115 | 33.3% | -0.81 | 5.17 | 3.90 | 6.45 | — |
| — | 0.31 | 0.46 | 0.39 | +0.15 | 33.6% | 116 | 33.6% | -0.86 | 6.65 | 6.00 | 7.30 | — |
| — | 0.20 | 0.32 | 0.26 | +0.11 | 33.9% | 117 | 33.9% | -0.89 | 7.45 | 6.20 | 8.70 | — |
| — | 0.15 | 0.36 | 0.26 | +0.08 | 34.4% | 118 | 34.4% | -0.92 | 9.05 | 7.85 | 10.25 | — |
| — | 0.10 | 0.18 | 0.14 | +0.07 | 35.0% | 119 | 35.0% | -0.94 | 9.28 | 8.00 | 10.55 | — |
| — | 0.09 | 0.34 | 0.21 | +0.05 | 35.7% | 120 | 35.7% | -0.96 | 10.28 | 8.80 | 11.75 | — |
| — | 0.06 | 0.34 | 0.20 | +0.04 | 36.5% | 121 | 36.5% | -0.97 | 11.43 | 9.75 | 13.10 | 2 |
| — | 0.05 | 0.30 | 0.17 | +0.03 | 37.1% | 122 | 37.1% | -0.98 | 12.45 | 10.80 | 14.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.02 | 37.5% | 123 | 37.5% | -0.99 | 14.00 | 12.80 | 15.20 | — |
| — | — | 0.14 | — | +0.01 | 37.5% | 124 | 37.5% | -1.00 | 15.00 | 13.80 | 16.20 | — |
| — | — | 0.05 | — | +0.01 | 37.3% | 125 | 37.3% | -1.00 | 15.47 | 14.35 | 16.60 | — |
| — | — | 0.20 | — | +0.01 | 37.0% | 126 | 37.0% | -1.00 | 16.98 | 15.75 | 18.20 | — |
| — | — | 0.33 | — | +0.00 | 36.6% | 127 | 36.6% | -1.00 | 17.35 | 16.15 | 18.55 | — |
| — | — | 1.00 | — | +0.00 | 36.2% | 128 | 36.2% | -1.00 | 18.30 | 16.75 | 19.85 | — |
| — | — | 0.69 | — | +0.00 | 35.9% | 129 | 35.9% | -1.00 | 19.27 | 17.70 | 20.85 | — |
| — | — | 0.09 | — | +0.00 | 35.6% | 130 | 35.6% | -1.00 | 20.62 | 19.05 | 22.20 | — |
| — | — | 0.77 | — | +0.00 | 35.3% | 131 | 35.3% | -1.00 | 21.23 | 19.60 | 22.85 | — |
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.