Spot 110.55
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.40 | 21.35 | 20.38 | — | — | 90 | — | — | — | — | 0.02 | — |
| — | 18.40 | 21.75 | 20.07 | — | — | 91 | — | — | — | — | 0.08 | — |
| — | 16.85 | 20.80 | 18.82 | — | — | 92 | — | — | — | — | 0.60 | — |
| — | 16.40 | 19.35 | 17.88 | — | — | 93 | — | — | — | — | 0.48 | — |
| — | 15.40 | 18.00 | 16.70 | — | — | 94 | — | — | — | — | 0.68 | — |
| — | 14.45 | 17.20 | 15.82 | — | — | 95 | — | — | — | — | 0.02 | — |
| — | 14.05 | 16.75 | 15.40 | — | — | 96 | — | — | — | — | 0.69 | — |
| — | 12.45 | 15.80 | 14.12 | — | — | 97 | — | — | — | — | 0.50 | — |
| — | 10.90 | 12.80 | 11.85 | +1.00 | 31.4% | 98 | 31.4% | -0.00 | — | — | 0.04 | — |
| — | 10.45 | 13.80 | 12.12 | +0.99 | 31.2% | 99 | 31.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.45 | 11.15 | 10.80 | +0.99 | 30.7% | 100 | 30.7% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 7.45 | 10.05 | 8.75 | — | — | 102 | — | — | — | — | 0.14 | — |
| — | 7.15 | 7.85 | 7.50 | — | — | 103 | 27.6% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 5.05 | 7.05 | 6.05 | +0.95 | 26.3% | 104 | 26.3% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 5.70 | 5.95 | 5.83 | +0.93 | 25.1% | 105 | 25.1% | -0.07 | 0.15 | 0.10 | 0.20 | — |
| — | 4.50 | 5.25 | 4.88 | +0.89 | 24.2% | 106 | 24.2% | -0.11 | 0.20 | 0.18 | 0.23 | — |
| — | 3.90 | 4.15 | 4.03 | +0.84 | 23.5% | 107 | 23.5% | -0.16 | 0.37 | 0.29 | 0.45 | — |
| — | 3.10 | 3.35 | 3.23 | +0.77 | 23.0% | 108 | 23.0% | -0.23 | 0.51 | 0.50 | 0.52 | — |
| — | 2.35 | 2.53 | 2.44 | +0.68 | 22.8% | 109 | 22.8% | -0.32 | 0.80 | 0.75 | 0.84 | — |
| — | 1.83 | 1.90 | 1.86 | +0.58 | 22.7% | 110 | 22.7% | -0.42 | 1.17 | 1.14 | 1.19 | — |
| — | 1.31 | 1.37 | 1.34 | +0.47 | 22.7% | 111 | 22.7% | -0.53 | 1.56 | 1.44 | 1.68 | — |
| — | 0.91 | 0.96 | 0.94 | +0.37 | 22.8% | 112 | 22.8% | -0.64 | 2.22 | 2.12 | 2.32 | — |
| — | 0.58 | 0.67 | 0.62 | +0.28 | 23.0% | 113 | 23.0% | -0.73 | 3.00 | 2.50 | 3.50 | — |
| — | 0.37 | 0.42 | 0.40 | +0.20 | 23.3% | 114 | 23.3% | -0.81 | 3.61 | 2.47 | 4.75 | — |
| — | 0.24 | 0.29 | 0.27 | +0.14 | 23.7% | 115 | 23.7% | -0.87 | 4.65 | 4.30 | 5.00 | — |
| — | 0.15 | 0.18 | 0.17 | +0.10 | 24.3% | 116 | 24.3% | -0.91 | 5.53 | 4.30 | 6.75 | — |
| — | 0.04 | 0.15 | 0.10 | +0.07 | 24.8% | 117 | 24.8% | -0.94 | 6.45 | 5.20 | 7.70 | — |
| — | — | 0.09 | — | +0.05 | 25.4% | 118 | 25.4% | -0.97 | 7.30 | 5.40 | 9.20 | — |
| — | — | 0.10 | — | +0.03 | 25.9% | 119 | 25.9% | -0.98 | 8.03 | 6.35 | 9.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 26.3% | 120 | 26.3% | -1.00 | 9.45 | 8.20 | 10.70 | — |
| — | — | 0.05 | — | +0.01 | 26.6% | 121 | 26.6% | -1.00 | 10.03 | 8.35 | 11.70 | — |
| — | — | 0.11 | — | +0.00 | 27.0% | 123 | 27.0% | -1.00 | 12.43 | 11.15 | 13.70 | — |
| — | — | 0.05 | — | +0.00 | 27.2% | 124 | 27.2% | -1.00 | 13.03 | 11.35 | 14.70 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 125 | 27.4% | -1.00 | 14.28 | 12.85 | 15.70 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 130 | 29.0% | -1.00 | 19.43 | 18.15 | 20.70 | — |
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.