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 | |
| — | 21.70 | 22.10 | 21.90 | +0.95 | 73.7% | 88 | 73.7% | -0.05 | 0.07 | 0.03 | 0.11 | — |
| — | 20.85 | 21.10 | 20.98 | +0.94 | 72.1% | 89 | 72.1% | -0.06 | 0.08 | 0.04 | 0.12 | — |
| — | 19.90 | 20.15 | 20.02 | +0.92 | 70.7% | 90 | 70.7% | -0.08 | 0.12 | 0.10 | 0.13 | — |
| — | 18.90 | 19.15 | 19.02 | +0.91 | 69.3% | 91 | 69.3% | -0.09 | 0.12 | 0.09 | 0.16 | — |
| — | 17.90 | 18.20 | 18.05 | +0.89 | 68.0% | 92 | 68.0% | -0.11 | 0.15 | 0.12 | 0.19 | — |
| — | 16.95 | 17.20 | 17.07 | +0.88 | 66.8% | 93 | 66.8% | -0.12 | 0.18 | 0.16 | 0.21 | — |
| — | 15.00 | 16.25 | 15.62 | +0.86 | 65.7% | 94 | 65.7% | -0.14 | 0.21 | 0.20 | 0.23 | — |
| — | 15.05 | 15.30 | 15.18 | +0.83 | 64.6% | 95 | 64.6% | -0.17 | 0.26 | 0.25 | 0.27 | — |
| — | 14.10 | 14.35 | 14.22 | +0.81 | 63.7% | 96 | 63.7% | -0.19 | 0.32 | 0.30 | 0.33 | — |
| — | 13.15 | 13.45 | 13.30 | +0.79 | 62.8% | 97 | 62.8% | -0.21 | 0.39 | 0.37 | 0.40 | — |
| — | 12.25 | 12.50 | 12.38 | +0.76 | 62.0% | 98 | 62.0% | -0.24 | 0.47 | 0.45 | 0.50 | — |
| — | 11.35 | 11.60 | 11.47 | +0.73 | 61.3% | 99 | 61.3% | -0.27 | 0.56 | 0.53 | 0.59 | — |
| — | 10.50 | 10.75 | 10.62 | +0.69 | 60.7% | 100 | 60.7% | -0.31 | 0.69 | 0.67 | 0.72 | — |
| — | 9.65 | 9.90 | 9.78 | +0.66 | 60.1% | 101 | 60.1% | -0.34 | 0.83 | 0.79 | 0.87 | — |
| — | 8.70 | 9.05 | 8.88 | +0.62 | 59.7% | 102 | 59.7% | -0.38 | 1.03 | 1.00 | 1.07 | — |
| — | 8.05 | 8.25 | 8.15 | +0.58 | 59.2% | 103 | 59.2% | -0.42 | 1.24 | 1.18 | 1.29 | — |
| — | 7.30 | 7.50 | 7.40 | +0.54 | 58.9% | 104 | 58.9% | -0.46 | 1.48 | 1.42 | 1.54 | — |
| — | 6.60 | 6.80 | 6.70 | +0.50 | 58.6% | 105 | 58.6% | -0.50 | 1.77 | 1.72 | 1.83 | — |
| — | 5.95 | 6.10 | 6.03 | +0.46 | 58.4% | 106 | 58.4% | -0.54 | 2.10 | 2.03 | 2.17 | — |
| — | 5.30 | 5.45 | 5.38 | +0.42 | 58.3% | 107 | 58.3% | -0.58 | 2.46 | 2.39 | 2.53 | — |
| — | 4.75 | 4.85 | 4.80 | +0.39 | 58.2% | 108 | 58.2% | -0.61 | 2.92 | 2.80 | 3.05 | — |
| — | 4.10 | 4.35 | 4.22 | +0.35 | 58.1% | 109 | 58.1% | -0.65 | 3.35 | 3.25 | 3.45 | — |
| — | 3.65 | 3.80 | 3.73 | +0.32 | 58.2% | 110 | 58.2% | -0.69 | 3.70 | 3.45 | 3.95 | — |
| — | 3.20 | 3.35 | 3.27 | +0.28 | 58.2% | 111 | — | — | 4.38 | 4.25 | 4.50 | — |
| — | 2.87 | 2.90 | 2.88 | — | — | 112 | — | — | 4.95 | 4.85 | 5.05 | — |
| — | 2.39 | 2.56 | 2.48 | — | — | 113 | — | — | 5.65 | 5.45 | 5.85 | — |
| — | 2.10 | 2.23 | 2.17 | +0.20 | 58.7% | 114 | 58.7% | -0.80 | 6.20 | 6.05 | 6.35 | — |
| — | 1.81 | 1.92 | 1.86 | +0.18 | 59.0% | 115 | 59.0% | -0.83 | 6.97 | 6.85 | 7.10 | — |
| — | 1.34 | 1.65 | 1.50 | +0.16 | 59.3% | 116 | — | — | 7.72 | 7.60 | 7.85 | — |
| — | 1.36 | 1.46 | 1.41 | — | — | 117 | — | — | 8.50 | 8.35 | 8.65 | — |
| — | 1.17 | 1.25 | 1.21 | — | — | 118 | — | — | 9.30 | 9.15 | 9.45 | — |
| — | 1.01 | 1.10 | 1.05 | — | — | 119 | 60.4% | -0.89 | 10.15 | 10.00 | 10.30 | — |
| — | 0.90 | 0.94 | 0.92 | +0.10 | 60.9% | 120 | 60.9% | -0.91 | 11.00 | 10.85 | 11.15 | — |
| — | 0.75 | 0.83 | 0.79 | +0.09 | 61.4% | 121 | 61.4% | -0.92 | 11.88 | 11.70 | 12.05 | — |
| — | 0.62 | 0.69 | 0.66 | +0.08 | 61.9% | 122 | 61.9% | -0.93 | 12.78 | 12.60 | 12.95 | — |
| — | 0.57 | 0.63 | 0.60 | +0.07 | 62.5% | 123 | 62.5% | -0.94 | 13.72 | 13.50 | 13.95 | — |
| — | 0.49 | 0.59 | 0.54 | +0.06 | 63.2% | 124 | 63.2% | -0.95 | 14.75 | 14.45 | 15.05 | — |
| — | 0.43 | 0.46 | 0.45 | +0.05 | 63.8% | 125 | 63.8% | -0.95 | 15.70 | 15.40 | 16.00 | — |
| — | 0.33 | 0.41 | 0.37 | +0.05 | 64.5% | 126 | 64.5% | -0.96 | 16.65 | 16.35 | 16.95 | — |
| — | 0.32 | 0.36 | 0.34 | +0.04 | 65.2% | 127 | 65.2% | -0.96 | 17.57 | 17.25 | 17.90 | — |
| — | 0.28 | 0.36 | 0.32 | +0.04 | 65.9% | 128 | 65.9% | -0.97 | 18.55 | 18.25 | 18.85 | — |
| — | 0.25 | 0.28 | 0.27 | +0.03 | 66.6% | 129 | 66.6% | -0.97 | 19.50 | 19.20 | 19.80 | — |
| — | 0.22 | 0.24 | 0.23 | +0.03 | 67.4% | 130 | 67.4% | -0.97 | 20.50 | 20.20 | 20.80 | — |
| — | 0.19 | 0.24 | 0.21 | +0.03 | 68.2% | 131 | 68.2% | -0.98 | 21.45 | 21.15 | 21.75 | — |
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.