Spot 109.91
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.65 | 19.95 | 19.80 | +0.98 | 120.9% | 90 | 120.9% | -0.02 | — | — | 0.01 | — |
| — | 16.70 | 16.95 | 16.82 | +0.96 | 124.2% | 93 | 124.2% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 15.70 | 15.95 | 15.82 | +0.95 | 122.0% | 94 | 122.0% | -0.05 | — | — | 0.02 | — |
| — | 14.65 | 14.95 | 14.80 | +0.94 | 118.4% | 95 | 118.4% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 13.70 | 14.05 | 13.88 | +0.92 | 113.5% | 96 | 113.5% | -0.08 | — | — | 0.05 | — |
| — | 12.70 | 12.95 | 12.82 | +0.90 | 107.3% | 97 | 107.3% | -0.10 | 0.03 | 0.02 | 0.04 | — |
| — | 11.70 | 12.00 | 11.85 | +0.87 | 100.5% | 98 | 100.5% | -0.13 | 0.03 | 0.02 | 0.03 | — |
| — | 10.70 | 11.00 | 10.85 | +0.84 | 93.8% | 99 | 93.8% | -0.16 | 0.03 | 0.02 | 0.03 | — |
| — | 9.75 | 10.00 | 9.88 | +0.80 | 87.6% | 100 | 87.6% | -0.20 | 0.04 | 0.03 | 0.04 | — |
| — | 8.75 | 9.00 | 8.88 | +0.74 | 82.0% | 101 | 82.0% | -0.26 | 0.04 | 0.03 | 0.05 | — |
| — | 7.75 | 8.00 | 7.88 | +0.67 | 77.5% | 102 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 6.80 | 7.05 | 6.92 | +0.61 | 74.3% | 103 | 74.3% | -0.39 | 0.09 | 0.08 | 0.10 | — |
| — | 5.70 | 6.15 | 5.92 | +0.54 | 72.5% | 104 | 72.5% | -0.46 | 0.14 | 0.13 | 0.16 | — |
| — | 4.95 | 5.15 | 5.05 | +0.47 | 71.7% | 105 | 71.7% | -0.53 | 0.21 | 0.20 | 0.23 | — |
| — | 4.05 | 4.30 | 4.17 | +0.40 | 71.0% | 106 | 71.0% | -0.60 | 0.34 | 0.32 | 0.36 | — |
| — | 3.30 | 3.40 | 3.35 | — | — | 107 | — | — | 0.53 | 0.50 | 0.56 | — |
| — | 2.58 | 2.67 | 2.62 | — | — | 108 | — | — | 0.80 | 0.77 | 0.83 | — |
| — | 1.95 | 2.04 | 2.00 | — | — | 109 | — | — | 1.18 | 1.15 | 1.21 | — |
| — | 1.45 | 1.49 | 1.47 | — | — | 110 | — | — | 1.66 | 1.61 | 1.71 | — |
| — | 1.05 | 1.09 | 1.07 | — | — | 111 | — | — | 2.25 | 2.19 | 2.31 | — |
| — | 0.74 | 0.78 | 0.76 | — | — | 112 | — | — | 2.92 | 2.85 | 3.00 | — |
| — | 0.52 | 0.55 | 0.54 | +0.09 | 71.7% | 113 | 71.7% | -0.91 | 3.70 | 3.60 | 3.80 | — |
| — | 0.36 | 0.39 | 0.38 | +0.07 | 73.7% | 114 | 73.7% | -0.94 | 4.55 | 4.45 | 4.65 | — |
| — | 0.25 | 0.27 | 0.26 | +0.05 | 75.4% | 115 | 75.4% | -0.95 | 5.42 | 5.30 | 5.55 | — |
| — | 0.19 | 0.20 | 0.20 | +0.04 | 76.9% | 116 | 76.9% | -0.96 | 6.40 | 6.25 | 6.55 | — |
| — | 0.13 | 0.16 | 0.14 | +0.03 | 78.7% | 117 | 78.7% | -0.97 | 6.97 | 6.40 | 7.55 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 81.2% | 118 | 81.2% | -0.97 | 8.38 | 8.15 | 8.60 | — |
| — | 0.05 | 0.09 | 0.07 | +0.02 | 84.6% | 119 | 84.6% | -0.98 | 9.35 | 9.10 | 9.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 88.8% | 120 | 88.8% | -0.98 | 10.25 | 10.10 | 10.40 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 93.3% | 121 | 93.3% | -0.98 | 11.22 | 11.10 | 11.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 97.9% | 122 | 97.9% | -0.99 | 12.18 | 12.05 | 12.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 102.3% | 123 | 102.3% | -0.99 | 13.20 | 13.10 | 13.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 106.4% | 124 | 106.4% | -0.99 | 14.18 | 14.05 | 14.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 110.5% | 125 | 110.5% | -0.99 | 15.68 | 15.05 | 16.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 114.3% | 126 | 114.3% | -0.99 | 16.18 | 16.05 | 16.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 117.9% | 127 | 117.9% | -0.99 | 17.18 | 17.05 | 17.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 121.1% | 128 | 121.1% | -0.99 | 18.18 | 18.05 | 18.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 123.8% | 129 | 123.8% | -0.99 | 19.18 | 19.05 | 19.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 125.9% | 130 | 125.9% | -0.99 | 20.18 | 20.05 | 20.30 | — |
| — | — | 0.02 | — | +0.01 | 127.8% | 131 | 127.8% | -0.99 | 21.18 | 21.05 | 21.30 | — |
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.