Spot 110.09
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 03:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.20 | 21.70 | 19.95 | +1.00 | 36.2% | 90 | 36.2% | -0.00 | — | — | 0.10 | — |
| — | 18.00 | 20.15 | 19.07 | +1.00 | 35.7% | 91 | 35.7% | -0.00 | — | — | 0.12 | — |
| — | 16.35 | 19.55 | 17.95 | +1.00 | 35.4% | 92 | 35.4% | -0.00 | — | — | 1.15 | — |
| — | 15.20 | 18.35 | 16.77 | +1.00 | 35.0% | 93 | 35.0% | -0.00 | — | — | 0.95 | — |
| — | 14.20 | 17.60 | 15.90 | +1.00 | 34.8% | 94 | 34.8% | -0.00 | — | — | 1.15 | — |
| — | 13.20 | 16.40 | 14.80 | +1.00 | 34.5% | 95 | 34.5% | -0.00 | — | — | 0.04 | — |
| — | 13.00 | 15.05 | 14.03 | +0.99 | 34.1% | 96 | 34.1% | -0.01 | — | — | 0.48 | — |
| — | 11.20 | 15.10 | 13.15 | +0.99 | 33.6% | 97 | 33.6% | -0.01 | — | — | 0.04 | — |
| — | 10.25 | 13.40 | 11.82 | +0.99 | 32.9% | 98 | 32.9% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 10.25 | 11.80 | 11.03 | +0.98 | 31.8% | 99 | 31.8% | -0.02 | — | — | 0.14 | — |
| — | 8.90 | 10.80 | 9.85 | +0.97 | 30.6% | 100 | 30.6% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 8.15 | 10.95 | 9.55 | +0.97 | 29.2% | 101 | 29.2% | -0.03 | 0.07 | 0.05 | 0.09 | — |
| — | 6.90 | 8.80 | 7.85 | +0.96 | 27.9% | 102 | 27.9% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 5.95 | 8.00 | 6.97 | +0.94 | 26.7% | 103 | 26.7% | -0.06 | 0.13 | 0.11 | 0.15 | — |
| — | 5.15 | 6.60 | 5.88 | +0.92 | 25.7% | 104 | 25.7% | -0.08 | 0.16 | 0.15 | 0.17 | — |
| — | 5.15 | 5.70 | 5.42 | +0.89 | 24.9% | 105 | 24.9% | -0.11 | 0.25 | 0.22 | 0.28 | — |
| — | 4.30 | 4.80 | 4.55 | +0.84 | 24.4% | 106 | 24.4% | -0.16 | 0.42 | 0.35 | 0.49 | — |
| — | 3.75 | 3.95 | 3.85 | +0.78 | 24.1% | 107 | 24.1% | -0.22 | 0.57 | 0.54 | 0.61 | — |
| — | 3.00 | 3.20 | 3.10 | +0.71 | 24.0% | 108 | 24.0% | -0.30 | 0.82 | 0.78 | 0.87 | — |
| — | 2.40 | 2.51 | 2.46 | +0.62 | 23.9% | 109 | 23.9% | -0.38 | 1.18 | 1.12 | 1.23 | — |
| — | 1.87 | 1.97 | 1.92 | +0.53 | 23.9% | 110 | 23.9% | -0.47 | 1.60 | 1.55 | 1.66 | — |
| — | 1.38 | 1.44 | 1.41 | +0.44 | 23.9% | 111 | 23.9% | -0.56 | 2.15 | 2.06 | 2.23 | — |
| — | 0.96 | 1.05 | 1.00 | +0.35 | 23.9% | 112 | 23.9% | -0.65 | 2.75 | 2.66 | 2.83 | — |
| — | 0.67 | 0.75 | 0.71 | +0.27 | 23.9% | 113 | 23.9% | -0.73 | 3.48 | 3.10 | 3.85 | — |
| — | 0.44 | 0.51 | 0.47 | +0.21 | 24.0% | 114 | 24.0% | -0.80 | 4.28 | 3.85 | 4.70 | — |
| — | 0.31 | 0.35 | 0.33 | +0.15 | 24.1% | 115 | 24.1% | -0.86 | 5.62 | 4.90 | 6.35 | — |
| — | 0.21 | 0.23 | 0.22 | +0.11 | 24.3% | 116 | 24.3% | -0.91 | 6.50 | 4.90 | 8.10 | — |
| — | 0.14 | 0.16 | 0.15 | +0.07 | 24.5% | 117 | 24.5% | -0.94 | 7.12 | 6.05 | 8.20 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 24.8% | 118 | 24.8% | -0.96 | 8.38 | 6.80 | 9.95 | — |
| — | 0.04 | 0.15 | 0.10 | +0.03 | 25.1% | 119 | 25.1% | -0.98 | 9.30 | 7.65 | 10.95 | — |
| — | — | 0.05 | — | +0.02 | 25.5% | 120 | 25.5% | -1.00 | 10.53 | 9.10 | 11.95 | — |
| — | — | 0.96 | — | +0.02 | 25.9% | 121 | 25.9% | -1.00 | 11.70 | 10.45 | 12.95 | — |
| — | — | 1.16 | — | +0.01 | 26.3% | 122 | 26.3% | -1.00 | 12.05 | 10.80 | 13.30 | — |
| — | — | 0.05 | — | +0.01 | 26.7% | 123 | 26.7% | -1.00 | 13.03 | 11.05 | 15.00 | — |
| — | — | 0.45 | — | +0.00 | 27.1% | 124 | 27.1% | -1.00 | 14.38 | 12.80 | 15.95 | — |
| — | — | 0.54 | — | +0.00 | 27.6% | 125 | 27.6% | -1.00 | 15.28 | 13.60 | 16.95 | — |
| — | — | 1.15 | — | +0.00 | 28.1% | 126 | 28.1% | -1.00 | 16.30 | 14.65 | 17.95 | — |
| — | — | 0.39 | — | +0.00 | 28.5% | 127 | 28.5% | -1.00 | 17.32 | 15.70 | 18.95 | — |
| — | — | 1.15 | — | +0.00 | 29.0% | 128 | 29.0% | -1.00 | 18.73 | 17.50 | 19.95 | — |
| — | — | 1.15 | — | +0.00 | 29.5% | 129 | 29.5% | -1.00 | 18.88 | 17.60 | 20.15 | — |
| — | — | 0.41 | — | +0.00 | 30.0% | 130 | 30.0% | -1.00 | 20.65 | 19.35 | 21.95 | — |
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.