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 | |
| — | 18.45 | 20.70 | 19.57 | +1.00 | 34.0% | 90 | 34.0% | +0.00 | — | — | 0.87 | — |
| — | 17.45 | 19.70 | 18.57 | +1.00 | 34.1% | 91 | 34.1% | +0.00 | — | — | 0.22 | — |
| — | 17.40 | 18.50 | 17.95 | +1.00 | 34.4% | 92 | 34.4% | +0.00 | — | — | 0.22 | — |
| — | 15.95 | 17.25 | 16.60 | +1.00 | 34.9% | 93 | 34.9% | -0.00 | — | — | 0.35 | — |
| — | 15.20 | 16.30 | 15.75 | +1.00 | 35.7% | 94 | 35.7% | -0.00 | — | — | 0.75 | — |
| — | 14.20 | 15.40 | 14.80 | +1.00 | 36.8% | 95 | 36.8% | -0.00 | — | — | 0.30 | — |
| — | 13.25 | 14.20 | 13.72 | +1.00 | 38.0% | 96 | 38.0% | -0.00 | — | — | 0.24 | — |
| — | 12.20 | 13.60 | 12.90 | +1.00 | 39.1% | 97 | 39.1% | -0.00 | — | — | 0.04 | — |
| — | 11.45 | 12.40 | 11.93 | +1.00 | 39.8% | 98 | 39.8% | -0.00 | — | — | 0.23 | — |
| — | 10.40 | 11.45 | 10.93 | +0.99 | 39.8% | 99 | 39.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.20 | 10.40 | 9.80 | +0.99 | 39.2% | 100 | 39.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.25 | 9.85 | 9.05 | +0.98 | 37.9% | 101 | 37.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 7.45 | 8.15 | 7.80 | +0.97 | 36.2% | 102 | 36.2% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.40 | 7.30 | 6.85 | +0.96 | 34.4% | 103 | 34.4% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 5.55 | 5.95 | 5.75 | +0.94 | 32.8% | 104 | 32.8% | -0.06 | 0.10 | 0.08 | 0.13 | — |
| — | 4.30 | 5.30 | 4.80 | +0.91 | 31.4% | 105 | 31.4% | -0.09 | 0.15 | 0.14 | 0.16 | — |
| — | 3.70 | 4.40 | 4.05 | +0.86 | 30.2% | 106 | 30.2% | -0.14 | 0.26 | 0.23 | 0.29 | — |
| — | 2.80 | 3.50 | 3.15 | +0.79 | 29.4% | 107 | 29.4% | -0.21 | 0.41 | 0.36 | 0.47 | — |
| — | 2.14 | 2.40 | 2.27 | +0.69 | 28.8% | 108 | 28.8% | -0.31 | 0.66 | 0.59 | 0.73 | — |
| — | 1.53 | 1.72 | 1.62 | +0.58 | 28.4% | 109 | 28.4% | -0.42 | 1.02 | 0.96 | 1.09 | — |
| — | 1.07 | 1.19 | 1.13 | +0.46 | 28.2% | 110 | 28.2% | -0.54 | 1.52 | 1.36 | 1.69 | — |
| — | 0.62 | 0.77 | 0.69 | +0.34 | 28.1% | 111 | 28.1% | -0.66 | 2.10 | 1.92 | 2.29 | — |
| — | 0.38 | 0.44 | 0.41 | +0.24 | 28.1% | 112 | 28.1% | -0.77 | 2.77 | 2.53 | 3.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.16 | 28.2% | 113 | 28.2% | -0.85 | 3.34 | 2.88 | 3.80 | — |
| — | 0.12 | 0.16 | 0.14 | +0.10 | 28.4% | 114 | 28.4% | -0.91 | 4.60 | 3.80 | 5.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.05 | 28.5% | 115 | 28.5% | -0.95 | 5.53 | 4.90 | 6.15 | — |
| — | 0.01 | 0.06 | 0.04 | +0.03 | 28.5% | 116 | 28.5% | -0.98 | 6.33 | 5.90 | 6.75 | — |
| — | — | 0.08 | — | +0.01 | 28.5% | 117 | 28.5% | -1.00 | 7.33 | 6.85 | 7.80 | — |
| — | — | 0.07 | — | +0.01 | 28.5% | 118 | 28.5% | -1.00 | 8.15 | 7.55 | 8.75 | — |
| — | — | 0.23 | — | +0.00 | 28.4% | 119 | 28.4% | -1.00 | 9.32 | 8.55 | 10.10 | — |
| — | — | 0.02 | — | — | — | 120 | 28.2% | -1.00 | 10.12 | 9.50 | 10.75 | — |
| — | — | 0.20 | — | +0.00 | 28.1% | 121 | — | — | 11.40 | 10.55 | 12.25 | — |
| — | — | 0.03 | — | — | — | 122 | 28.0% | -1.00 | 12.15 | 11.55 | 12.75 | — |
| — | — | 0.01 | — | — | — | 123 | — | — | 13.55 | 13.00 | 14.10 | — |
| — | — | 0.75 | — | +0.00 | 27.9% | 124 | 27.9% | -1.00 | 14.15 | 13.55 | 14.75 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 125 | 27.9% | -1.00 | 15.12 | 14.60 | 15.65 | — |
| — | — | 0.01 | — | — | — | 130 | 28.8% | -1.00 | 20.38 | 19.65 | 21.10 | — |
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.