Spot 109.91
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.45 | 21.20 | 19.82 | +1.00 | 69.0% | 90 | 69.0% | -0.00 | — | — | 0.44 | — |
| — | 17.05 | 20.20 | 18.62 | +1.00 | 69.4% | 91 | 69.4% | -0.00 | — | — | 0.66 | — |
| — | 17.30 | 19.80 | 18.55 | +0.99 | 69.9% | 92 | 69.9% | -0.01 | — | — | 0.06 | — |
| — | 15.80 | 18.85 | 17.32 | +0.99 | 70.1% | 93 | 70.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.30 | 17.20 | 16.25 | +0.99 | 70.0% | 94 | 70.0% | -0.01 | 0.07 | 0.03 | 0.10 | — |
| — | 13.55 | 16.25 | 14.90 | — | — | 95 | — | — | 0.07 | 0.02 | 0.12 | — |
| — | 12.65 | 15.20 | 13.93 | — | — | 96 | — | — | 0.10 | 0.03 | 0.17 | — |
| — | 11.70 | 14.25 | 12.97 | — | — | 97 | 68.4% | -0.04 | — | — | 0.50 | — |
| — | 11.60 | 13.25 | 12.43 | +0.95 | 67.7% | 98 | 67.7% | -0.05 | 0.12 | 0.02 | 0.22 | — |
| — | 9.75 | 12.30 | 11.03 | — | — | 99 | 67.1% | -0.06 | 0.17 | 0.12 | 0.23 | — |
| — | 9.55 | 11.50 | 10.53 | +0.92 | 66.6% | 100 | 66.6% | -0.08 | 0.23 | 0.15 | 0.31 | — |
| — | 8.60 | 10.45 | 9.53 | +0.90 | 66.3% | 101 | 66.3% | -0.10 | 0.37 | 0.16 | 0.58 | — |
| — | 7.60 | 9.60 | 8.60 | +0.87 | 66.0% | 102 | 66.0% | -0.13 | 0.44 | 0.20 | 0.68 | — |
| — | 6.55 | 8.85 | 7.70 | +0.84 | 65.7% | 103 | 65.7% | -0.16 | 0.72 | 0.53 | 0.92 | — |
| — | 5.65 | 7.95 | 6.80 | +0.80 | 65.5% | 104 | 65.5% | -0.20 | 1.10 | 0.49 | 1.72 | — |
| — | 5.45 | 7.10 | 6.28 | +0.76 | 65.2% | 105 | 65.2% | -0.24 | 0.98 | 0.80 | 1.17 | — |
| — | 4.85 | 6.35 | 5.60 | +0.72 | 65.0% | 106 | 65.0% | -0.28 | 1.25 | 0.99 | 1.52 | — |
| — | 3.15 | 5.75 | 4.45 | +0.67 | 64.7% | 107 | 64.7% | -0.33 | 1.70 | 1.44 | 1.96 | — |
| — | 2.74 | 5.30 | 4.02 | +0.62 | 64.4% | 108 | 64.4% | -0.38 | 1.95 | 1.83 | 2.06 | — |
| — | 2.60 | 4.00 | 3.30 | +0.57 | 64.1% | 109 | 64.1% | -0.43 | 2.51 | 2.27 | 2.75 | — |
| — | 2.28 | 3.25 | 2.77 | +0.51 | 63.9% | 110 | 63.9% | -0.49 | 2.94 | 2.73 | 3.15 | — |
| — | 2.30 | 2.90 | 2.60 | +0.46 | 63.6% | 111 | 63.6% | -0.54 | 3.73 | 3.25 | 4.20 | — |
| — | 1.92 | 2.30 | 2.11 | +0.41 | 63.4% | 112 | 63.4% | -0.60 | 4.10 | 3.45 | 4.75 | — |
| — | 1.53 | 2.09 | 1.81 | +0.35 | 63.1% | 113 | 63.1% | -0.65 | 5.28 | 4.45 | 6.10 | — |
| — | 0.70 | 1.82 | 1.26 | +0.30 | 62.9% | 114 | 62.9% | -0.70 | 5.78 | 4.75 | 6.80 | — |
| — | 0.99 | 1.41 | 1.20 | +0.26 | 62.7% | 115 | 62.7% | -0.74 | 6.65 | 5.75 | 7.55 | — |
| — | 0.38 | 1.21 | 0.80 | +0.22 | 62.6% | 116 | 62.6% | -0.79 | 7.10 | 5.70 | 8.50 | — |
| — | 0.30 | 1.00 | 0.65 | +0.18 | 62.4% | 117 | 62.4% | -0.82 | 7.88 | 6.55 | 9.20 | — |
| — | 0.30 | 0.85 | 0.57 | +0.15 | 62.3% | 118 | 62.3% | -0.85 | 8.55 | 6.75 | 10.35 | — |
| — | 0.26 | 0.56 | 0.41 | +0.12 | 62.2% | 119 | 62.2% | -0.88 | 9.75 | 8.30 | 11.20 | — |
| — | 0.18 | 0.54 | 0.36 | +0.10 | 62.1% | 120 | 62.1% | -0.90 | 10.38 | 9.40 | 11.35 | — |
| — | 0.11 | 0.39 | 0.25 | +0.08 | 62.0% | 121 | 62.0% | -0.93 | 11.10 | 9.50 | 12.70 | — |
| — | 0.03 | 0.45 | 0.24 | +0.06 | 62.0% | 122 | 62.0% | -0.95 | 11.88 | 10.65 | 13.10 | — |
| — | 0.05 | 0.28 | 0.17 | +0.05 | 62.0% | 123 | 62.0% | -0.96 | 12.93 | 11.40 | 14.45 | — |
| — | — | 0.18 | — | +0.03 | 61.9% | 124 | 61.9% | -0.97 | 14.22 | 12.40 | 16.05 | — |
| — | 0.03 | 0.14 | 0.09 | +0.03 | 61.9% | 125 | 61.9% | -0.98 | 14.90 | 13.40 | 16.40 | — |
| — | 0.02 | 0.16 | 0.09 | +0.02 | 61.8% | 126 | 61.8% | -0.99 | 16.20 | 14.95 | 17.45 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 61.6% | 127 | 61.6% | -0.99 | 16.90 | 15.30 | 18.50 | — |
| — | — | 0.16 | — | +0.01 | 61.5% | 128 | 61.5% | -0.99 | 18.07 | 16.35 | 19.80 | — |
| — | — | 0.12 | — | +0.01 | 61.4% | 129 | 61.4% | -1.00 | 19.35 | 18.10 | 20.60 | — |
| — | — | 0.05 | — | +0.00 | 61.3% | 130 | 61.3% | -1.00 | 20.50 | 18.90 | 22.10 | — |
| — | — | 0.13 | — | +0.00 | 61.1% | 131 | 61.1% | -1.00 | 21.15 | 19.40 | 22.90 | — |
| — | — | 0.09 | — | +0.00 | 60.9% | 132 | 60.9% | -1.00 | 21.70 | 20.35 | 23.05 | — |
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.