Spot 109.55
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.85 | 20.85 | 20.35 | +0.96 | 38.7% | 90 | 38.7% | -0.04 | 0.20 | 0.16 | 0.24 | — |
| — | 15.25 | 16.05 | 15.65 | +0.92 | 36.9% | 95 | 36.9% | -0.08 | 0.40 | 0.33 | 0.47 | — |
| — | 10.75 | 12.60 | 11.68 | +0.85 | 35.6% | 99 | 35.6% | -0.15 | 0.94 | 0.88 | 0.99 | — |
| — | 10.85 | 11.60 | 11.22 | +0.83 | 35.3% | 100 | 35.3% | -0.17 | 1.06 | 1.03 | 1.10 | — |
| — | 9.45 | 10.90 | 10.18 | +0.81 | 35.0% | 101 | 35.0% | -0.19 | 1.32 | 1.17 | 1.48 | — |
| — | 8.65 | 10.05 | 9.35 | +0.78 | 34.7% | 102 | 34.7% | -0.22 | 1.48 | 1.40 | 1.55 | — |
| — | 8.55 | 9.20 | 8.88 | +0.76 | 34.5% | 103 | 34.5% | -0.25 | 1.77 | 1.57 | 1.97 | — |
| — | 7.85 | 8.55 | 8.20 | +0.73 | 34.2% | 104 | 34.2% | -0.28 | 2.05 | 1.90 | 2.20 | — |
| — | 7.15 | 7.55 | 7.35 | +0.70 | 34.0% | 105 | 34.0% | -0.31 | 2.27 | 2.20 | 2.34 | — |
| — | 6.50 | 6.95 | 6.72 | +0.66 | 33.8% | 106 | 33.8% | -0.34 | 2.60 | 2.52 | 2.68 | — |
| — | 5.85 | 6.40 | 6.12 | +0.63 | 33.6% | 107 | 33.6% | -0.38 | 2.97 | 2.89 | 3.05 | — |
| — | 5.20 | 6.05 | 5.62 | +0.59 | 33.4% | 108 | 33.4% | -0.41 | 3.38 | 3.25 | 3.50 | — |
| — | 4.55 | 5.20 | 4.88 | +0.56 | 33.2% | 109 | 33.2% | -0.45 | 3.80 | 3.70 | 3.90 | — |
| — | 4.20 | 4.35 | 4.28 | +0.52 | 33.1% | 110 | 33.1% | -0.49 | 4.30 | 4.20 | 4.40 | — |
| — | 3.60 | 3.90 | 3.75 | +0.48 | 32.9% | 111 | 32.9% | -0.52 | 4.80 | 4.65 | 4.95 | — |
| — | 3.05 | 3.45 | 3.25 | +0.44 | 32.8% | 112 | 32.8% | -0.56 | 5.58 | 5.15 | 6.00 | — |
| — | 2.79 | 3.05 | 2.92 | +0.41 | 32.7% | 113 | 32.7% | -0.60 | 6.22 | 5.65 | 6.80 | — |
| — | 2.46 | 2.66 | 2.56 | +0.37 | 32.6% | 114 | 32.6% | -0.64 | 6.75 | 6.30 | 7.20 | — |
| — | 2.19 | 2.35 | 2.27 | +0.34 | 32.5% | 115 | 32.5% | -0.67 | 7.15 | 6.75 | 7.55 | — |
| — | 1.81 | 2.05 | 1.93 | +0.30 | 32.4% | 116 | 32.4% | -0.71 | 8.30 | 7.70 | 8.90 | — |
| — | 1.51 | 1.87 | 1.69 | +0.27 | 32.3% | 117 | 32.3% | -0.74 | 9.03 | 8.40 | 9.65 | — |
| — | 1.37 | 1.67 | 1.52 | +0.24 | 32.3% | 118 | 32.3% | -0.77 | 9.70 | 8.95 | 10.45 | — |
| — | 1.21 | 1.41 | 1.31 | +0.22 | 32.2% | 119 | 32.2% | -0.79 | 10.57 | 9.85 | 11.30 | — |
| — | 0.90 | 1.20 | 1.05 | +0.19 | 32.2% | 120 | 32.2% | -0.82 | 11.18 | 10.65 | 11.70 | — |
| — | 0.65 | 1.35 | 1.00 | +0.17 | 32.2% | 121 | 32.2% | -0.85 | 12.20 | 11.05 | 13.35 | — |
| — | 0.71 | 1.00 | 0.85 | +0.15 | 32.2% | 122 | 32.2% | -0.87 | 13.10 | 11.95 | 14.25 | — |
| — | 0.57 | 0.79 | 0.68 | +0.13 | 32.2% | 123 | 32.2% | -0.89 | 13.93 | 12.85 | 15.00 | — |
| — | 0.25 | 1.00 | 0.62 | +0.11 | 32.3% | 124 | 32.3% | -0.91 | 14.80 | 13.75 | 15.85 | — |
| — | 0.33 | 0.56 | 0.45 | +0.10 | 32.3% | 125 | 32.3% | -0.92 | 15.85 | 14.75 | 16.95 | — |
| — | 0.13 | 0.25 | 0.19 | +0.05 | 32.7% | 130 | 32.7% | -0.98 | 20.30 | 18.40 | 22.20 | — |
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.