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 | |
| — | 18.60 | 20.80 | 19.70 | — | — | 90 | — | — | — | — | 0.75 | — |
| — | 17.60 | 20.00 | 18.80 | — | — | 91 | — | — | — | — | 1.15 | — |
| — | 16.60 | 19.00 | 17.80 | — | — | 92 | — | — | — | — | 0.94 | — |
| — | 15.60 | 17.60 | 16.60 | — | — | 93 | — | — | — | — | 0.55 | — |
| — | 14.60 | 16.65 | 15.62 | — | — | 94 | 34.8% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 13.95 | 15.60 | 14.78 | +0.99 | 34.1% | 95 | 34.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.00 | 14.45 | 13.72 | +0.99 | 33.5% | 96 | 33.5% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 12.25 | 13.45 | 12.85 | +0.99 | 32.8% | 97 | 32.8% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 10.95 | 12.50 | 11.72 | +0.98 | 32.1% | 98 | 32.1% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 10.30 | 11.60 | 10.95 | +0.97 | 31.4% | 99 | 31.4% | -0.03 | 0.10 | 0.05 | 0.16 | — |
| — | 8.90 | 10.60 | 9.75 | +0.96 | 30.8% | 100 | 30.8% | -0.04 | 0.10 | 0.07 | 0.13 | — |
| — | 8.55 | 9.15 | 8.85 | +0.95 | 30.1% | 101 | 30.1% | -0.05 | 0.14 | 0.10 | 0.19 | — |
| — | 7.75 | 8.55 | 8.15 | +0.93 | 29.6% | 102 | 29.6% | -0.07 | 0.21 | 0.14 | 0.29 | — |
| — | 6.80 | 7.35 | 7.08 | +0.90 | 29.0% | 103 | 29.0% | -0.10 | 0.24 | 0.20 | 0.28 | — |
| — | 5.65 | 6.80 | 6.22 | +0.87 | 28.5% | 104 | 28.5% | -0.14 | 0.40 | 0.29 | 0.51 | — |
| — | 4.15 | 6.30 | 5.22 | +0.82 | 28.0% | 105 | 28.0% | -0.18 | 0.46 | 0.39 | 0.53 | — |
| — | 3.35 | 5.70 | 4.53 | +0.77 | 27.6% | 106 | 27.6% | -0.23 | 0.73 | 0.63 | 0.83 | — |
| — | 3.50 | 4.00 | 3.75 | +0.71 | 27.2% | 107 | 27.2% | -0.29 | 1.01 | 0.82 | 1.21 | — |
| — | 2.65 | 3.35 | 3.00 | +0.64 | 26.9% | 108 | 26.9% | -0.36 | 1.32 | 1.15 | 1.49 | — |
| — | 2.12 | 2.51 | 2.31 | +0.56 | 26.6% | 109 | 26.6% | -0.44 | 1.55 | 1.34 | 1.76 | — |
| — | 1.75 | 2.33 | 2.04 | +0.49 | 26.4% | 110 | 26.4% | -0.52 | 2.02 | 1.81 | 2.24 | — |
| — | 1.17 | 1.65 | 1.41 | +0.40 | 26.3% | 111 | 26.3% | -0.60 | 2.62 | 2.37 | 2.86 | — |
| — | 0.90 | 1.23 | 1.06 | +0.33 | 26.2% | 112 | 26.2% | -0.67 | 3.35 | 3.05 | 3.65 | — |
| — | 0.67 | 0.85 | 0.76 | +0.26 | 26.2% | 113 | 26.2% | -0.74 | 4.00 | 2.95 | 5.05 | — |
| — | 0.43 | 0.85 | 0.64 | +0.21 | 26.3% | 114 | 26.3% | -0.80 | 4.90 | 4.35 | 5.45 | — |
| — | 0.30 | 0.41 | 0.35 | +0.15 | 26.4% | 115 | 26.4% | -0.85 | 5.83 | 5.10 | 6.55 | — |
| — | 0.22 | 0.38 | 0.30 | +0.12 | 26.6% | 116 | 26.6% | -0.89 | 6.65 | 6.00 | 7.30 | — |
| — | — | 0.21 | — | +0.09 | 26.8% | 117 | 26.8% | -0.93 | 7.60 | 6.75 | 8.45 | — |
| — | 0.09 | 0.24 | 0.17 | +0.06 | 27.1% | 118 | 27.1% | -0.95 | 8.55 | 7.80 | 9.30 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 27.5% | 119 | 27.5% | -0.97 | 9.60 | 8.80 | 10.40 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 27.9% | 120 | 27.9% | -0.98 | 10.45 | 9.55 | 11.35 | — |
| 27 | — | 0.09 | — | +0.02 | 28.2% | 121 | 28.2% | -0.99 | 11.80 | 10.55 | 13.05 | — |
| — | — | 1.15 | — | +0.02 | 28.6% | 122 | 28.6% | -1.00 | 12.68 | 11.55 | 13.80 | — |
| — | — | 1.35 | — | +0.01 | 29.0% | 123 | 29.0% | -1.00 | 13.68 | 12.55 | 14.80 | — |
| — | — | 1.35 | — | +0.01 | 29.3% | 124 | 29.3% | -1.00 | 14.68 | 13.55 | 15.80 | — |
| — | 0.01 | 0.29 | 0.15 | +0.01 | 29.6% | 125 | 29.6% | -1.00 | 15.40 | 14.55 | 16.25 | — |
| — | — | 0.01 | — | +0.00 | 30.4% | 130 | 30.4% | -1.00 | 20.80 | 19.55 | 22.05 | — |
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.