Spot 110.19
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 20.95 | 19.88 | +1.00 | 84.2% | 90 | 84.2% | -0.00 | — | — | 0.47 | — |
| — | 17.95 | 20.45 | 19.20 | +1.00 | 86.6% | 91 | 86.6% | -0.00 | — | — | 0.99 | — |
| — | 16.85 | 19.55 | 18.20 | +1.00 | 88.6% | 92 | 88.6% | -0.00 | — | — | 0.10 | — |
| — | 15.90 | 18.30 | 17.10 | +1.00 | 90.1% | 93 | 90.1% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 14.90 | 18.00 | 16.45 | +0.99 | 90.9% | 94 | 90.9% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 13.95 | 16.25 | 15.10 | +0.99 | 91.1% | 95 | 91.1% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 12.25 | 16.10 | 14.18 | +0.99 | 90.6% | 96 | 90.6% | -0.01 | 0.06 | 0.02 | 0.09 | — |
| — | 11.75 | 14.10 | 12.93 | +0.98 | 89.6% | 97 | 89.6% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 10.90 | 13.40 | 12.15 | +0.98 | 88.2% | 98 | 88.2% | -0.02 | 0.08 | 0.02 | 0.14 | — |
| — | 10.00 | 12.10 | 11.05 | +0.97 | 86.4% | 99 | 86.4% | -0.03 | 0.08 | 0.02 | 0.14 | — |
| — | 9.10 | 11.35 | 10.22 | +0.96 | 84.5% | 100 | 84.5% | -0.04 | 0.14 | 0.09 | 0.20 | — |
| — | 8.55 | 10.40 | 9.47 | +0.95 | 82.5% | 101 | 82.5% | -0.05 | 0.17 | 0.05 | 0.29 | — |
| — | 7.15 | 9.75 | 8.45 | +0.93 | 80.7% | 102 | 80.7% | -0.07 | 0.24 | 0.17 | 0.31 | — |
| — | 6.25 | 8.85 | 7.55 | +0.91 | 79.2% | 103 | 79.2% | -0.09 | 0.27 | 0.13 | 0.41 | — |
| — | 5.35 | 7.40 | 6.38 | +0.89 | 78.1% | 104 | 78.1% | -0.11 | 0.43 | 0.36 | 0.51 | — |
| — | 4.90 | 7.15 | 6.03 | +0.86 | 77.3% | 105 | 77.3% | -0.14 | 0.61 | 0.40 | 0.83 | — |
| — | 3.75 | 6.05 | 4.90 | +0.82 | 76.8% | 106 | 76.8% | -0.18 | 0.72 | 0.46 | 0.99 | — |
| — | 3.00 | 5.65 | 4.33 | +0.78 | 76.6% | 107 | 76.6% | -0.22 | 1.19 | 1.00 | 1.37 | — |
| — | 2.70 | 4.95 | 3.83 | +0.74 | 76.4% | 108 | 76.4% | -0.26 | 1.43 | 1.26 | 1.60 | — |
| — | 1.80 | 4.00 | 2.90 | +0.68 | 76.2% | 109 | 76.2% | -0.32 | 1.78 | 1.57 | 1.99 | — |
| — | 2.08 | 2.88 | 2.48 | +0.63 | 76.0% | 110 | 76.0% | -0.37 | 2.40 | 2.04 | 2.76 | — |
| — | 1.70 | 2.16 | 1.93 | +0.57 | 75.8% | 111 | 75.8% | -0.43 | 2.83 | 1.41 | 4.25 | — |
| — | 0.91 | 1.95 | 1.43 | +0.51 | 75.6% | 112 | 75.6% | -0.49 | 3.33 | 3.05 | 3.60 | — |
| — | 1.12 | 1.35 | 1.24 | +0.45 | 75.3% | 113 | 75.3% | -0.55 | 4.17 | 3.70 | 4.65 | — |
| — | 0.80 | 1.59 | 1.20 | +0.39 | 75.1% | 114 | 75.1% | -0.61 | 4.83 | 3.50 | 6.15 | — |
| — | 0.74 | 0.82 | 0.78 | +0.33 | 74.9% | 115 | 74.9% | -0.67 | 5.58 | 4.30 | 6.85 | — |
| — | 0.29 | 0.71 | 0.50 | +0.28 | 74.8% | 116 | 74.8% | -0.72 | 6.55 | 5.35 | 7.75 | — |
| — | 0.33 | 0.99 | 0.66 | +0.23 | 74.8% | 117 | 74.8% | -0.77 | 7.42 | 6.75 | 8.10 | — |
| — | 0.31 | 0.45 | 0.38 | +0.19 | 75.0% | 118 | 75.0% | -0.81 | 8.45 | 7.60 | 9.30 | — |
| — | 0.23 | 0.37 | 0.30 | +0.16 | 75.3% | 119 | 75.3% | -0.84 | 9.43 | 8.45 | 10.40 | — |
| — | 0.12 | 0.54 | 0.33 | +0.13 | 75.9% | 120 | 75.9% | -0.88 | 9.97 | 8.95 | 11.00 | — |
| — | 0.07 | 0.27 | 0.17 | +0.10 | 76.8% | 121 | 76.8% | -0.90 | 11.25 | 10.65 | 11.85 | — |
| — | — | 0.42 | — | +0.08 | 78.1% | 122 | 78.1% | -0.92 | 12.18 | 11.60 | 12.75 | — |
| — | 0.05 | 0.22 | 0.14 | +0.06 | 79.6% | 123 | 79.6% | -0.94 | 12.82 | 11.30 | 14.35 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 81.5% | 124 | 81.5% | -0.96 | 14.22 | 12.85 | 15.60 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 83.5% | 125 | 83.5% | -0.97 | 15.25 | 13.65 | 16.85 | — |
| — | — | 0.11 | — | +0.02 | 85.7% | 126 | 85.7% | -0.98 | 16.02 | 14.75 | 17.30 | — |
| — | — | 0.14 | — | +0.02 | 87.9% | 127 | 87.9% | -0.99 | 17.23 | 15.95 | 18.50 | — |
| — | — | 0.40 | — | +0.01 | 89.8% | 128 | 89.8% | -0.99 | 18.18 | 16.85 | 19.50 | — |
| — | — | 0.27 | — | +0.01 | 91.4% | 129 | 91.4% | -1.00 | 19.27 | 18.05 | 20.50 | — |
| — | — | 0.12 | — | +0.00 | 92.4% | 130 | 92.4% | -1.00 | 20.05 | 18.60 | 21.50 | 0 |
| — | — | 0.30 | — | — | — | 131 | — | — | 21.27 | 19.65 | 22.90 | — |
| — | 0.01 | 0.09 | 0.05 | +0.00 | 92.6% | 132 | 92.6% | -1.00 | 22.27 | 21.05 | 23.50 | — |
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.