Spot 110.56
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.25 | 22.70 | 21.48 | — | — | 90 | — | — | — | — | 1.19 | — |
| — | 19.25 | 21.10 | 20.18 | — | — | 91 | — | — | — | — | 1.15 | — |
| — | 18.25 | 20.70 | 19.48 | — | — | 92 | — | — | — | — | 1.22 | — |
| — | 17.25 | 19.15 | 18.20 | — | — | 93 | — | — | — | — | 0.75 | — |
| — | 16.15 | 17.85 | 17.00 | — | — | 94 | — | — | — | — | 1.01 | — |
| — | 15.40 | 16.55 | 15.97 | — | — | 95 | — | — | — | — | 0.30 | — |
| — | 13.90 | 15.80 | 14.85 | — | — | 96 | — | — | — | — | 0.04 | — |
| — | 13.40 | 15.00 | 14.20 | — | — | 97 | — | — | — | — | 0.11 | — |
| — | 12.45 | 14.20 | 13.32 | — | — | 98 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 11.30 | 13.35 | 12.32 | — | — | 99 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 10.25 | 11.85 | 11.05 | +0.99 | 31.7% | 100 | 31.7% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 9.30 | 11.20 | 10.25 | +0.98 | 30.9% | 101 | 30.9% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 8.30 | 10.45 | 9.38 | +0.97 | 30.0% | 102 | 30.0% | -0.03 | 0.05 | 0.02 | 0.08 | — |
| — | 7.35 | 8.95 | 8.15 | +0.96 | 29.1% | 103 | 29.1% | -0.05 | 0.09 | 0.04 | 0.13 | — |
| — | 6.50 | 7.65 | 7.08 | +0.93 | 28.2% | 104 | 28.2% | -0.07 | 0.10 | 0.05 | 0.15 | — |
| — | 5.55 | 6.25 | 5.90 | +0.91 | 27.3% | 105 | 27.3% | -0.09 | 0.21 | 0.13 | 0.29 | — |
| — | 4.65 | 5.90 | 5.28 | +0.87 | 26.6% | 106 | 26.6% | -0.13 | 0.28 | 0.23 | 0.33 | — |
| — | 3.85 | 5.15 | 4.50 | +0.82 | 25.9% | 107 | 25.9% | -0.18 | 0.40 | 0.34 | 0.45 | — |
| — | 3.05 | 4.00 | 3.52 | +0.76 | 25.5% | 108 | 25.5% | -0.25 | 0.61 | 0.53 | 0.69 | — |
| — | 2.42 | 3.00 | 2.71 | +0.67 | 25.1% | 109 | 25.1% | -0.33 | 0.89 | 0.78 | 1.00 | — |
| — | 1.78 | 2.14 | 1.96 | +0.57 | 24.9% | 110 | 24.9% | -0.43 | 1.25 | 1.18 | 1.33 | — |
| — | 1.28 | 1.57 | 1.43 | +0.48 | 24.8% | 111 | 24.8% | -0.52 | 1.78 | 1.61 | 1.95 | — |
| — | 0.93 | 1.21 | 1.07 | — | — | 112 | — | — | 2.39 | 2.14 | 2.64 | — |
| — | 0.47 | 0.77 | 0.62 | +0.30 | 25.0% | 113 | 25.0% | -0.70 | 2.96 | 2.66 | 3.25 | — |
| — | 0.39 | 0.55 | 0.47 | +0.22 | 25.3% | 114 | 25.3% | -0.79 | 3.85 | 3.40 | 4.30 | — |
| — | 0.24 | 0.38 | 0.31 | +0.16 | 25.6% | 115 | 25.6% | -0.85 | 4.30 | 3.70 | 4.90 | — |
| — | 0.16 | 0.23 | 0.20 | — | — | 116 | — | — | 5.22 | 4.40 | 6.05 | — |
| — | 0.08 | 0.16 | 0.12 | +0.08 | 26.3% | 117 | 26.3% | -0.93 | 6.17 | 5.40 | 6.95 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 26.7% | 118 | — | — | 6.95 | 6.05 | 7.85 | — |
| — | 0.02 | 0.34 | 0.18 | +0.04 | 27.2% | 119 | 27.2% | -0.98 | 7.85 | 6.65 | 9.05 | — |
| — | — | 0.09 | — | +0.02 | 27.6% | 120 | 27.6% | -0.99 | 9.12 | 8.30 | 9.95 | — |
| — | — | 0.44 | — | +0.02 | 28.0% | 121 | — | — | 10.50 | 9.15 | 11.85 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 122 | — | — | 11.00 | 10.15 | 11.85 | — |
| — | 0.01 | 0.30 | 0.15 | — | — | 123 | — | — | 11.95 | 11.05 | 12.85 | — |
| — | — | 0.33 | — | +0.00 | 29.2% | 125 | — | — | 14.05 | 13.25 | 14.85 | — |
| — | — | 0.15 | — | — | — | 130 | — | — | 18.98 | 18.10 | 19.85 | — |
| — | — | 0.97 | — | — | — | 135 | — | — | 24.02 | 23.20 | 24.85 | — |
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.