Spot 110.41
· 268 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.40 | 20.60 | 20.50 | +0.99 | 102.2% | 90 | 102.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 17.40 | 17.65 | 17.52 | +0.98 | 95.0% | 93 | 95.0% | -0.02 | 0.07 | 0.04 | 0.09 | — |
| — | 16.40 | 16.70 | 16.55 | +0.98 | 93.0% | 94 | 93.0% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 15.45 | 15.65 | 15.55 | +0.97 | 91.0% | 95 | 91.0% | -0.03 | 0.11 | 0.08 | 0.14 | — |
| — | 14.45 | 14.70 | 14.57 | +0.96 | 89.1% | 96 | 89.1% | -0.04 | 0.14 | 0.12 | 0.15 | — |
| — | 13.50 | 13.75 | 13.62 | +0.95 | 87.2% | 97 | 87.2% | -0.05 | 0.17 | 0.14 | 0.19 | — |
| — | 12.55 | 12.80 | 12.68 | +0.94 | 85.4% | 98 | 85.4% | -0.06 | 0.20 | 0.19 | 0.22 | — |
| — | 11.55 | 11.80 | 11.68 | +0.93 | 83.6% | 99 | 83.6% | -0.07 | 0.26 | 0.24 | 0.27 | — |
| — | 10.70 | 10.90 | 10.80 | +0.91 | 82.0% | 100 | — | — | 0.32 | 0.31 | 0.33 | — |
| — | 9.75 | 10.00 | 9.88 | +0.90 | 80.6% | 101 | 80.6% | -0.10 | 0.41 | 0.40 | 0.43 | — |
| — | 8.85 | 9.10 | 8.97 | +0.87 | 79.4% | 102 | 79.4% | -0.13 | 0.53 | 0.51 | 0.54 | — |
| — | 8.00 | 8.20 | 8.10 | +0.84 | 78.4% | 103 | 78.4% | -0.16 | 0.66 | 0.64 | 0.68 | — |
| — | 7.20 | 7.40 | 7.30 | +0.81 | 77.5% | 104 | 77.5% | -0.19 | 0.82 | 0.81 | 0.83 | — |
| — | 6.45 | 6.60 | 6.53 | +0.77 | 76.9% | 105 | 76.9% | -0.23 | 1.03 | 1.02 | 1.04 | — |
| — | 5.65 | 5.85 | 5.75 | +0.73 | 76.4% | 106 | 76.4% | -0.27 | 1.27 | 1.26 | 1.29 | — |
| — | 5.00 | 5.10 | 5.05 | +0.69 | 76.1% | 107 | — | — | 1.57 | 1.56 | 1.59 | — |
| — | 4.35 | 4.45 | 4.40 | — | — | 108 | — | — | 1.92 | 1.88 | 1.95 | — |
| — | 3.75 | 3.85 | 3.80 | — | — | 109 | — | — | 2.33 | 2.30 | 2.35 | — |
| — | 3.25 | 3.30 | 3.27 | +0.54 | 75.8% | 110 | — | — | 2.78 | 2.76 | 2.80 | — |
| — | 2.77 | 2.80 | 2.79 | — | — | 111 | — | — | 3.27 | 3.25 | 3.30 | — |
| — | 2.33 | 2.38 | 2.35 | — | — | 112 | — | — | 3.88 | 3.80 | 3.95 | — |
| — | 1.95 | 1.99 | 1.97 | — | — | 113 | 75.3% | -0.62 | 4.50 | 4.40 | 4.60 | — |
| — | 1.61 | 1.65 | 1.63 | +0.33 | 75.7% | 114 | 75.7% | -0.67 | 5.17 | 5.10 | 5.25 | — |
| — | 1.34 | 1.38 | 1.36 | +0.29 | 76.2% | 115 | 76.2% | -0.71 | 5.90 | 5.80 | 6.00 | — |
| — | 1.10 | 1.14 | 1.12 | +0.25 | 76.6% | 116 | 76.6% | -0.75 | 6.65 | 6.55 | 6.75 | — |
| — | 0.91 | 0.94 | 0.93 | +0.21 | 77.0% | 117 | 77.0% | -0.79 | 7.45 | 7.35 | 7.55 | — |
| — | 0.75 | 0.77 | 0.76 | +0.18 | 77.6% | 118 | — | — | 8.30 | 8.20 | 8.40 | — |
| — | 0.60 | 0.63 | 0.61 | +0.15 | 78.1% | 119 | 78.1% | -0.85 | 9.18 | 9.05 | 9.30 | — |
| — | 0.49 | 0.51 | 0.50 | +0.13 | 78.6% | 120 | 78.6% | -0.87 | 10.07 | 9.95 | 10.20 | — |
| — | 0.39 | 0.42 | 0.41 | +0.11 | 79.1% | 121 | 79.1% | -0.89 | 11.00 | 10.85 | 11.15 | — |
| — | 0.32 | 0.34 | 0.33 | +0.09 | 79.7% | 122 | 79.7% | -0.91 | 11.97 | 11.80 | 12.15 | — |
| — | 0.25 | 0.29 | 0.27 | +0.07 | 80.2% | 123 | 80.2% | -0.93 | 12.93 | 12.70 | 13.15 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 80.9% | 124 | 80.9% | -0.94 | 13.85 | 13.65 | 14.05 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 81.8% | 125 | — | — | 14.82 | 14.65 | 15.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 83.0% | 126 | 83.0% | -0.96 | 15.78 | 15.60 | 15.95 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 127 | — | — | 16.77 | 16.60 | 16.95 | — |
| — | 0.08 | 0.13 | 0.10 | — | — | 128 | — | — | 17.68 | 17.55 | 17.80 | — |
| — | 0.07 | 0.11 | 0.09 | — | — | 129 | — | — | 18.68 | 18.55 | 18.80 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 130 | — | — | 19.65 | 19.55 | 19.75 | — |
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.