Spot 109.58
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.50 | 19.70 | 19.60 | +1.00 | 102.3% | 90 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 18.50 | 18.70 | 18.60 | — | — | 91 | 101.0% | -0.01 | — | — | 0.02 | — |
| — | 17.50 | 17.70 | 17.60 | +0.99 | 98.3% | 92 | 98.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 16.50 | 16.70 | 16.60 | +0.99 | 94.4% | 93 | 94.4% | -0.01 | — | — | 0.03 | — |
| — | 15.50 | 15.70 | 15.60 | +0.99 | 89.7% | 94 | 89.7% | -0.01 | — | — | 0.03 | — |
| — | 13.85 | 14.70 | 14.28 | +0.99 | 84.5% | 95 | 84.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 12.85 | 13.70 | 13.28 | +0.99 | 79.4% | 96 | 79.4% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.85 | 12.70 | 12.28 | +0.99 | 74.5% | 97 | 74.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 11.55 | 11.70 | 11.62 | +0.99 | 70.1% | 98 | 70.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.55 | 10.70 | 10.62 | +0.98 | 66.4% | 99 | 66.4% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 9.55 | 9.75 | 9.65 | +0.98 | 63.2% | 100 | 63.2% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 8.55 | 8.75 | 8.65 | +0.97 | 60.7% | 101 | 60.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 7.60 | 7.80 | 7.70 | +0.95 | 58.7% | 102 | 58.7% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 6.65 | 6.85 | 6.75 | +0.93 | 57.3% | 103 | 57.3% | -0.07 | 0.14 | 0.14 | 0.15 | — |
| — | 5.75 | 5.90 | 5.83 | +0.90 | 56.3% | 104 | 56.3% | -0.10 | 0.23 | 0.21 | 0.25 | — |
| — | 4.85 | 5.05 | 4.95 | +0.85 | 55.8% | 105 | 55.8% | -0.15 | 0.35 | 0.34 | 0.36 | — |
| — | 4.05 | 4.20 | 4.12 | +0.80 | 55.5% | 106 | 55.5% | -0.20 | 0.53 | 0.51 | 0.55 | — |
| — | 3.30 | 3.45 | 3.38 | +0.73 | 55.4% | 107 | 55.4% | -0.27 | 0.77 | 0.75 | 0.79 | — |
| — | 2.65 | 2.72 | 2.69 | +0.65 | 55.1% | 108 | 55.1% | -0.35 | 1.09 | 1.07 | 1.12 | — |
| — | 2.08 | 2.14 | 2.11 | +0.56 | 55.1% | 109 | 55.1% | -0.44 | 1.50 | 1.47 | 1.53 | — |
| — | 1.59 | 1.63 | 1.61 | +0.47 | 55.4% | 110 | 55.4% | -0.53 | 2.02 | 1.98 | 2.05 | — |
| — | 1.19 | 1.24 | 1.22 | +0.38 | 55.9% | 111 | 55.9% | -0.62 | 2.62 | 2.58 | 2.65 | — |
| — | 0.90 | 0.91 | 0.91 | +0.31 | 56.8% | 112 | 56.8% | -0.69 | 3.33 | 3.25 | 3.40 | — |
| — | 0.65 | 0.67 | 0.66 | +0.24 | 57.7% | 113 | 57.7% | -0.76 | 4.10 | 4.05 | 4.15 | — |
| — | 0.48 | 0.49 | 0.48 | +0.19 | 58.7% | 114 | 58.7% | -0.82 | 4.92 | 4.85 | 5.00 | — |
| — | 0.35 | 0.37 | 0.36 | +0.14 | 60.0% | 115 | 60.0% | -0.86 | 5.78 | 5.70 | 5.85 | — |
| — | 0.25 | 0.27 | 0.26 | +0.11 | 61.3% | 116 | 61.3% | -0.89 | 6.65 | 6.55 | 6.75 | — |
| — | 0.19 | 0.20 | 0.20 | +0.08 | 62.9% | 117 | 62.9% | -0.92 | 7.60 | 7.50 | 7.70 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 65.0% | 118 | 65.0% | -0.94 | 8.55 | 8.45 | 8.65 | — |
| — | 0.11 | 0.12 | 0.12 | +0.05 | 67.5% | 119 | 67.5% | -0.95 | 9.55 | 9.50 | 9.60 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 70.2% | 120 | 70.2% | -0.96 | 10.55 | 10.50 | 10.60 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 72.9% | 121 | 72.9% | -0.97 | 11.53 | 11.45 | 11.60 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 75.6% | 122 | 75.6% | -0.97 | 12.85 | 12.45 | 13.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 78.3% | 123 | 78.3% | -0.98 | 13.53 | 13.45 | 13.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 80.9% | 124 | 80.9% | -0.98 | 14.82 | 14.40 | 15.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 82.6% | 125 | 82.6% | -0.99 | 15.47 | 15.40 | 15.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 85.3% | 126 | 85.3% | -0.99 | 16.80 | 16.35 | 17.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 87.9% | 127 | 87.9% | -0.99 | 17.45 | 17.35 | 17.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 90.0% | 128 | 90.0% | -0.99 | 18.45 | 18.35 | 18.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 91.3% | 129 | 91.3% | -1.00 | 19.45 | 19.35 | 19.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 91.8% | 130 | 91.8% | -1.00 | 20.45 | 20.35 | 20.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 91.6% | 131 | 91.6% | -1.00 | 21.45 | 21.35 | 21.55 | — |
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.