Spot 110.12
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 17.40 | 15.25 | — | — | 95 | 30.8% | -0.01 | — | — | 2.15 | — |
| — | 13.00 | 15.80 | 14.40 | +0.98 | 29.9% | 96 | 29.9% | -0.02 | — | — | 2.20 | — |
| — | 11.10 | 15.40 | 13.25 | +0.98 | 29.0% | 97 | 29.0% | -0.02 | — | — | 2.20 | — |
| — | 11.00 | 13.80 | 12.40 | +0.97 | 28.2% | 98 | 28.2% | -0.03 | — | — | 2.20 | — |
| — | 9.40 | 12.90 | 11.15 | +0.96 | 27.3% | 99 | 27.3% | -0.04 | — | — | 2.25 | — |
| — | 8.70 | 12.40 | 10.55 | +0.95 | 26.4% | 100 | 26.4% | -0.05 | — | — | 0.80 | — |
| — | 7.50 | 11.50 | 9.50 | +0.93 | 25.6% | 101 | 25.6% | -0.07 | — | — | 2.25 | — |
| — | 6.30 | 10.40 | 8.35 | +0.91 | 24.8% | 102 | 24.8% | -0.09 | — | — | 1.15 | — |
| — | 5.20 | 9.60 | 7.40 | +0.88 | 24.0% | 103 | 24.0% | -0.12 | — | — | 1.20 | — |
| — | 4.80 | 8.60 | 6.70 | +0.84 | 23.2% | 104 | 23.2% | -0.16 | — | — | 1.20 | — |
| — | 4.80 | 7.30 | 6.05 | +0.80 | 22.4% | 105 | 22.4% | -0.21 | 0.35 | 0.15 | 0.55 | — |
| — | 2.75 | 6.80 | 4.78 | +0.74 | 21.7% | 106 | 21.7% | -0.26 | 0.50 | 0.25 | 0.75 | — |
| — | 2.10 | 5.00 | 3.55 | +0.67 | 21.0% | 107 | 21.0% | -0.33 | 0.53 | 0.05 | 1.00 | — |
| — | 1.70 | 4.50 | 3.10 | +0.59 | 20.5% | 108 | 20.5% | -0.41 | 1.05 | 0.30 | 1.80 | — |
| — | 1.60 | 3.20 | 2.40 | +0.51 | 20.0% | 109 | 20.0% | -0.50 | 1.25 | 0.70 | 1.80 | — |
| — | 1.25 | 1.85 | 1.55 | +0.42 | 19.7% | 110 | 19.7% | -0.58 | 1.18 | 0.25 | 2.10 | — |
| — | 0.15 | 2.95 | 1.55 | +0.38 | 19.6% | 110.5 | 19.6% | -0.63 | 2.27 | 1.60 | 2.95 | — |
| — | — | 1.50 | — | +0.34 | 19.6% | 111 | 19.6% | -0.67 | 1.82 | 0.75 | 2.90 | — |
| — | 0.10 | 1.55 | 0.82 | +0.30 | 19.6% | 111.5 | 19.6% | -0.71 | 2.40 | 1.90 | 2.90 | — |
| — | — | 1.25 | — | +0.27 | 19.6% | 112 | 19.6% | -0.74 | 2.65 | 1.40 | 3.90 | — |
| — | — | 1.50 | — | +0.24 | 19.6% | 112.5 | 19.6% | -0.78 | 2.98 | 0.85 | 5.10 | — |
| — | — | 2.30 | — | +0.21 | 19.7% | 113 | 19.7% | -0.81 | 3.30 | 1.20 | 5.40 | — |
| — | — | 2.15 | — | +0.18 | 19.8% | 113.5 | 19.8% | -0.83 | 3.85 | 2.20 | 5.50 | — |
| — | — | 0.65 | — | — | — | 114 | 19.9% | -0.86 | 4.15 | 3.60 | 4.70 | 139 |
| 4 | — | 2.50 | — | +0.13 | 20.1% | 114.5 | 20.1% | -0.88 | 4.65 | 2.50 | 6.80 | 0 |
| — | 0.10 | 0.75 | 0.42 | +0.12 | 20.2% | 115 | 20.2% | -0.90 | 5.15 | 4.10 | 6.20 | — |
| — | — | 1.30 | — | — | — | 115.5 | — | — | 5.55 | 3.40 | 7.70 | — |
| — | 0.10 | 0.35 | 0.23 | — | — | 116 | — | — | 6.10 | 4.00 | 8.20 | — |
| — | 0.10 | 1.05 | 0.57 | — | — | 116.5 | — | — | 6.60 | 5.40 | 7.80 | — |
| — | 0.05 | 0.35 | 0.20 | — | — | 117 | — | — | 7.50 | 5.80 | 9.20 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 118 | — | — | 7.80 | 6.00 | 9.60 | — |
| — | — | 0.35 | — | — | — | 119 | — | — | 9.00 | 8.40 | 9.60 | — |
| — | — | 2.35 | — | — | — | 121 | — | — | 11.00 | 8.90 | 13.10 | — |
| — | — | 0.40 | — | — | — | 122 | — | — | 11.90 | 10.50 | 13.30 | — |
| — | — | 1.30 | — | — | — | 123 | — | — | 13.00 | 11.10 | 14.90 | — |
| — | — | 2.30 | — | — | — | 124 | — | — | 13.95 | 11.80 | 16.10 | — |
| — | — | 0.05 | — | — | — | 125 | — | — | 15.10 | 13.70 | 16.50 | — |
| — | — | 2.25 | — | — | — | 127 | 25.5% | -1.00 | 17.05 | 15.00 | 19.10 | — |
| — | — | 2.25 | — | +0.00 | 26.0% | 128 | 26.0% | -1.00 | 18.10 | 16.40 | 19.80 | — |
| — | — | 2.25 | — | +0.00 | 26.6% | 129 | 26.6% | -1.00 | 19.10 | 17.70 | 20.50 | — |
| — | — | 2.20 | — | +0.00 | 27.7% | 131 | 27.7% | -1.00 | 20.75 | 18.80 | 22.70 | — |
| — | — | 0.90 | — | +0.00 | 28.2% | 132 | 28.2% | -1.00 | 21.95 | 19.80 | 24.10 | — |
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.