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 | |
| — | 23.55 | 24.05 | 23.80 | — | — | 87 | — | — | 0.15 | 0.11 | 0.19 | — |
| — | 22.55 | 23.05 | 22.80 | — | — | 88 | — | — | 0.17 | 0.13 | 0.21 | — |
| — | 21.60 | 21.90 | 21.75 | — | — | 89 | — | — | 0.20 | 0.16 | 0.24 | — |
| — | 20.60 | 20.90 | 20.75 | — | — | 90 | 74.3% | -0.04 | 0.23 | 0.20 | 0.27 | — |
| — | 19.65 | 19.95 | 19.80 | +0.95 | 73.3% | 91 | 73.3% | -0.05 | 0.28 | 0.24 | 0.31 | — |
| — | 18.70 | 19.00 | 18.85 | +0.94 | 72.3% | 92 | 72.3% | -0.06 | 0.31 | 0.29 | 0.33 | — |
| — | 17.75 | 18.05 | 17.90 | +0.94 | 71.4% | 93 | 71.4% | -0.06 | 0.36 | 0.34 | 0.39 | — |
| — | 16.85 | 17.15 | 17.00 | +0.93 | 70.6% | 94 | 70.6% | -0.07 | 0.43 | 0.41 | 0.45 | — |
| — | 15.90 | 16.15 | 16.02 | +0.91 | 69.8% | 95 | 69.8% | -0.09 | 0.51 | 0.49 | 0.53 | — |
| — | 15.00 | 15.30 | 15.15 | +0.90 | 69.1% | 96 | 69.1% | -0.10 | 0.61 | 0.58 | 0.64 | — |
| — | 14.10 | 14.45 | 14.28 | +0.89 | 68.4% | 97 | 68.4% | -0.11 | 0.78 | 0.69 | 0.86 | — |
| — | 13.25 | 13.50 | 13.38 | +0.87 | 67.8% | 98 | — | — | 0.86 | 0.82 | 0.90 | — |
| — | 12.40 | 12.65 | 12.53 | +0.85 | 67.2% | 99 | 67.2% | -0.15 | 0.98 | 0.96 | 1.01 | — |
| — | 11.55 | 11.80 | 11.68 | +0.83 | 66.7% | 100 | — | — | 1.15 | 1.13 | 1.17 | — |
| — | 10.75 | 11.00 | 10.88 | — | — | 101 | 66.3% | -0.19 | 1.34 | 1.31 | 1.38 | — |
| — | 10.00 | 10.20 | 10.10 | +0.78 | 65.9% | 102 | 65.9% | -0.22 | 1.56 | 1.53 | 1.59 | — |
| — | 9.20 | 9.45 | 9.32 | +0.76 | 65.5% | 103 | 65.5% | -0.24 | 1.80 | 1.77 | 1.84 | — |
| — | 8.50 | 8.70 | 8.60 | +0.73 | 64.4% | 104 | 65.2% | -0.27 | 2.08 | 2.00 | 2.15 | — |
| — | 7.80 | 8.05 | 7.92 | +0.70 | 65.2% | 105 | 64.9% | -0.30 | 2.35 | 2.29 | 2.40 | — |
| — | 7.15 | 7.35 | 7.25 | +0.67 | 64.7% | 106 | 64.7% | -0.33 | 2.69 | 2.65 | 2.74 | — |
| — | 6.55 | 6.75 | 6.65 | — | — | 107 | 64.5% | -0.36 | 3.04 | 2.88 | 3.20 | — |
| — | 5.95 | 6.15 | 6.05 | +0.60 | 64.4% | 108 | 64.4% | -0.40 | 3.50 | 3.40 | 3.60 | — |
| — | 5.40 | 5.60 | 5.50 | +0.57 | 64.3% | 109 | 64.3% | -0.43 | 3.95 | 3.85 | 4.05 | — |
| — | 4.90 | 5.05 | 4.97 | +0.54 | 64.2% | 110 | 64.2% | -0.46 | 4.42 | 4.35 | 4.50 | — |
| — | 4.40 | 4.55 | 4.47 | +0.50 | 64.2% | 111 | 64.2% | -0.50 | 4.95 | 4.85 | 5.05 | — |
| — | 4.00 | 4.10 | 4.05 | +0.47 | 64.2% | 112 | 64.2% | -0.53 | 5.50 | 5.40 | 5.60 | — |
| — | 3.55 | 3.70 | 3.62 | +0.44 | 64.2% | 113 | 64.2% | -0.56 | 6.10 | 6.00 | 6.20 | — |
| — | 3.20 | 3.30 | 3.25 | +0.40 | 64.3% | 114 | 64.3% | -0.60 | 6.70 | 6.60 | 6.80 | — |
| — | 2.85 | 2.94 | 2.90 | +0.37 | 64.4% | 115 | 64.4% | -0.63 | 7.35 | 7.25 | 7.45 | — |
| — | 2.54 | 2.68 | 2.61 | +0.34 | 64.6% | 116 | 64.6% | -0.66 | 8.03 | 7.90 | 8.15 | — |
| — | 2.26 | 2.38 | 2.32 | +0.32 | 64.8% | 117 | 64.8% | -0.69 | 8.72 | 8.60 | 8.85 | — |
| — | 2.00 | 2.28 | 2.14 | +0.29 | 65.0% | 118 | 65.0% | -0.71 | 9.50 | 9.35 | 9.65 | — |
| — | 1.78 | 1.90 | 1.84 | +0.26 | 65.2% | 119 | 65.2% | -0.74 | 10.30 | 10.15 | 10.45 | — |
| — | 1.57 | 1.62 | 1.59 | +0.24 | 65.4% | 120 | 65.4% | -0.76 | 11.07 | 10.95 | 11.20 | — |
| — | 1.39 | 1.45 | 1.42 | +0.22 | 65.7% | 121 | 65.7% | -0.79 | 11.93 | 11.80 | 12.05 | — |
| — | 1.23 | 1.29 | 1.26 | +0.20 | 66.0% | 122 | 66.0% | -0.81 | 12.75 | 12.60 | 12.90 | — |
| — | 1.09 | 1.14 | 1.11 | +0.18 | 66.4% | 123 | 66.4% | -0.83 | 13.47 | 13.20 | 13.75 | — |
| — | 0.96 | 1.05 | 1.00 | +0.16 | 66.7% | 124 | 66.7% | -0.84 | 14.47 | 14.35 | 14.60 | — |
| — | 0.85 | 0.89 | 0.87 | +0.15 | 67.1% | 125 | 67.1% | -0.86 | 15.35 | 15.20 | 15.50 | — |
| — | 0.75 | 0.79 | 0.77 | +0.13 | 67.5% | 126 | 67.5% | -0.87 | 16.25 | 16.10 | 16.40 | — |
| — | 0.66 | 0.70 | 0.68 | +0.12 | 67.9% | 127 | 67.9% | -0.88 | 17.18 | 17.05 | 17.30 | — |
| — | 0.58 | 0.63 | 0.60 | — | — | 128 | — | — | 18.20 | 17.95 | 18.45 | — |
| — | 0.51 | 0.72 | 0.61 | — | — | 129 | — | — | 19.12 | 18.85 | 19.40 | — |
| — | 0.47 | 0.48 | 0.47 | — | — | 130 | — | — | 20.07 | 19.80 | 20.35 | — |
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.