Spot 111.25
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.20 | 21.80 | 21.00 | +1.00 | 58.6% | 90 | 58.6% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 15.30 | 17.15 | 16.23 | +0.99 | 50.6% | 95 | 50.6% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 13.45 | 16.60 | 15.03 | +0.99 | 48.5% | 96 | 48.5% | -0.01 | — | — | 0.10 | — |
| — | 13.20 | 15.80 | 14.50 | +0.99 | 46.5% | 97 | 46.5% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 12.20 | 15.00 | 13.60 | +0.98 | 44.6% | 98 | 44.6% | -0.02 | 0.07 | 0.01 | 0.12 | — |
| — | 11.20 | 13.10 | 12.15 | +0.98 | 42.9% | 99 | 42.9% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 11.15 | 11.80 | 11.47 | +0.97 | 41.4% | 100 | 41.4% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 9.85 | 10.95 | 10.40 | +0.96 | 40.1% | 101 | 40.1% | -0.04 | 0.07 | 0.02 | 0.11 | — |
| — | 8.50 | 10.20 | 9.35 | +0.95 | 38.9% | 102 | 38.9% | -0.05 | 0.13 | 0.10 | 0.16 | — |
| — | 7.95 | 9.45 | 8.70 | +0.94 | 37.9% | 103 | 37.9% | -0.06 | 0.17 | 0.12 | 0.21 | — |
| — | 7.30 | 7.85 | 7.58 | +0.92 | 36.9% | 104 | 36.9% | -0.08 | 0.23 | 0.20 | 0.26 | — |
| — | 6.40 | 7.00 | 6.70 | +0.88 | 36.1% | 105 | 36.1% | -0.12 | 0.30 | 0.28 | 0.32 | — |
| — | 5.55 | 6.00 | 5.78 | +0.85 | 35.4% | 106 | 35.4% | -0.15 | 0.43 | 0.38 | 0.48 | — |
| — | 4.65 | 5.20 | 4.92 | +0.80 | 34.7% | 107 | 34.7% | -0.20 | 0.58 | 0.53 | 0.63 | — |
| — | 3.95 | 4.40 | 4.17 | +0.75 | 34.2% | 108 | 34.2% | -0.25 | 0.81 | 0.76 | 0.87 | — |
| — | 3.30 | 3.65 | 3.48 | +0.69 | 33.9% | 109 | 33.9% | -0.31 | 1.08 | 1.00 | 1.16 | — |
| — | 2.82 | 2.92 | 2.87 | — | — | 110 | — | — | 1.48 | 1.40 | 1.55 | — |
| — | 2.19 | 2.38 | 2.29 | — | — | 111 | — | — | 1.91 | 1.82 | 2.00 | — |
| — | 1.68 | 1.89 | 1.78 | — | — | 112 | — | — | 2.51 | 2.35 | 2.67 | — |
| — | 1.39 | 1.48 | 1.44 | — | — | 113 | — | — | 3.07 | 2.94 | 3.20 | — |
| — | 1.05 | 1.15 | 1.10 | +0.33 | 34.0% | 114 | — | — | 3.73 | 3.55 | 3.90 | — |
| — | 0.80 | 0.88 | 0.84 | — | — | 115 | 34.5% | -0.75 | 4.47 | 4.30 | 4.65 | — |
| — | 0.61 | 0.68 | 0.65 | +0.20 | 35.0% | 116 | — | — | 5.25 | 4.85 | 5.65 | — |
| — | 0.41 | 0.52 | 0.47 | — | — | 117 | — | — | 6.10 | 5.70 | 6.50 | — |
| — | 0.35 | 0.40 | 0.38 | — | — | 118 | — | — | 7.03 | 6.60 | 7.45 | — |
| — | 0.26 | 0.31 | 0.28 | — | — | 119 | — | — | 7.90 | 7.55 | 8.25 | — |
| — | 0.22 | 0.24 | 0.23 | — | — | 120 | — | — | 9.00 | 8.70 | 9.30 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 121 | 40.0% | -0.94 | 10.07 | 9.10 | 11.05 | — |
| — | 0.13 | 0.16 | 0.14 | +0.06 | 41.3% | 122 | 41.3% | -0.95 | 11.05 | 9.90 | 12.20 | — |
| — | 0.01 | 0.19 | 0.10 | +0.05 | 42.6% | 123 | 42.6% | -0.96 | 11.72 | 10.45 | 13.00 | — |
| — | 0.10 | 0.18 | 0.14 | +0.04 | 44.0% | 124 | 44.0% | -0.97 | 12.90 | 11.80 | 14.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.04 | 45.4% | 125 | 45.4% | -0.97 | 13.93 | 13.30 | 14.55 | — |
| — | 0.06 | 0.11 | 0.09 | +0.03 | 46.7% | 126 | 46.7% | -0.98 | 14.90 | 13.65 | 16.15 | — |
| — | 0.04 | 0.14 | 0.09 | +0.02 | 48.1% | 127 | 48.1% | -0.98 | 16.35 | 15.00 | 17.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 52.3% | 130 | 52.3% | -0.99 | 18.77 | 17.65 | 19.90 | — |
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.