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 | 22.10 | 21.15 | +0.99 | 43.7% | 90 | 43.7% | -0.01 | — | — | 0.15 | — |
| — | 16.80 | 19.80 | 18.30 | +0.99 | 41.4% | 93 | 41.4% | -0.01 | 0.10 | 0.01 | 0.20 | — |
| — | 15.55 | 18.70 | 17.12 | +0.99 | 40.6% | 94 | 40.6% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 14.55 | 18.40 | 16.48 | +0.98 | 39.8% | 95 | 39.8% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 14.40 | 16.85 | 15.62 | +0.98 | 39.1% | 96 | 39.1% | -0.02 | 0.08 | 0.03 | 0.13 | — |
| — | 13.35 | 15.90 | 14.62 | +0.97 | 38.4% | 97 | 38.4% | -0.03 | 0.12 | 0.06 | 0.18 | — |
| — | 12.40 | 14.95 | 13.68 | +0.96 | 37.7% | 98 | 37.7% | -0.04 | 0.12 | 0.03 | 0.21 | — |
| — | 11.45 | 13.85 | 12.65 | +0.95 | 37.1% | 99 | 37.1% | -0.05 | 0.21 | 0.13 | 0.29 | — |
| — | 10.55 | 11.85 | 11.20 | +0.94 | 36.5% | 100 | 36.5% | -0.06 | 0.18 | 0.09 | 0.28 | — |
| — | 9.85 | 11.95 | 10.90 | +0.92 | 36.0% | 101 | 36.0% | -0.07 | 0.23 | 0.13 | 0.32 | — |
| — | 9.10 | 11.00 | 10.05 | — | — | 102 | — | — | 0.29 | 0.17 | 0.41 | — |
| — | 8.50 | 9.50 | 9.00 | +0.88 | 35.1% | 103 | — | — | 0.39 | 0.26 | 0.51 | — |
| — | 7.85 | 8.45 | 8.15 | +0.85 | 34.8% | 104 | 34.8% | -0.15 | 0.61 | 0.43 | 0.79 | — |
| — | 6.90 | 7.60 | 7.25 | +0.82 | 34.5% | 105 | 34.5% | -0.18 | 0.76 | 0.53 | 0.99 | — |
| — | 6.20 | 7.05 | 6.62 | +0.78 | 34.2% | 106 | 34.2% | -0.22 | 0.96 | 0.87 | 1.06 | — |
| — | 5.30 | 6.15 | 5.72 | +0.74 | 34.0% | 107 | 34.0% | -0.26 | 1.18 | 1.07 | 1.28 | — |
| — | 4.80 | 5.10 | 4.95 | +0.70 | 33.9% | 108 | 33.9% | -0.30 | 1.50 | 1.37 | 1.63 | — |
| — | 4.00 | 4.55 | 4.28 | +0.64 | 33.8% | 109 | 33.8% | -0.36 | 1.77 | 1.58 | 1.96 | — |
| — | 3.60 | 3.80 | 3.70 | +0.59 | 33.8% | 110 | 33.8% | -0.41 | 2.32 | 2.14 | 2.50 | — |
| — | 3.05 | 3.40 | 3.23 | +0.54 | 33.8% | 111 | 33.8% | -0.47 | 2.69 | 2.42 | 2.97 | — |
| — | 2.63 | 2.83 | 2.73 | +0.48 | 33.9% | 112 | 33.9% | -0.52 | 3.40 | 3.10 | 3.70 | — |
| — | 2.22 | 2.44 | 2.33 | +0.43 | 34.0% | 113 | 34.0% | -0.57 | 3.83 | 3.35 | 4.30 | — |
| — | 1.88 | 2.03 | 1.96 | +0.38 | 34.2% | 114 | 34.2% | -0.63 | 4.45 | 4.25 | 4.65 | — |
| — | 1.56 | 1.70 | 1.63 | +0.34 | 34.5% | 115 | 34.5% | -0.67 | 5.05 | 4.70 | 5.40 | — |
| — | 1.28 | 1.42 | 1.35 | +0.29 | 34.8% | 116 | 34.8% | -0.71 | 5.85 | 5.40 | 6.30 | — |
| — | 1.05 | 1.18 | 1.11 | +0.25 | 35.2% | 117 | — | — | 6.75 | 6.05 | 7.45 | — |
| — | 0.79 | 0.98 | 0.89 | — | — | 118 | 35.6% | -0.79 | 7.58 | 7.00 | 8.15 | — |
| — | 0.62 | 0.83 | 0.72 | +0.18 | 36.0% | 119 | — | — | 8.32 | 7.10 | 9.55 | — |
| — | 0.59 | 0.68 | 0.64 | +0.16 | 36.5% | 120 | 36.5% | -0.85 | 9.28 | 8.95 | 9.60 | — |
| — | 0.33 | 0.70 | 0.52 | +0.13 | 37.1% | 121 | 37.1% | -0.87 | 10.55 | 9.80 | 11.30 | — |
| — | 0.34 | 0.46 | 0.40 | +0.12 | 37.7% | 122 | 37.7% | -0.89 | 11.10 | 10.60 | 11.60 | — |
| — | 0.31 | 0.55 | 0.43 | +0.10 | 38.4% | 123 | 38.4% | -0.91 | 11.88 | 10.75 | 13.00 | — |
| — | 0.27 | 0.37 | 0.32 | +0.09 | 39.2% | 124 | 39.2% | -0.92 | 12.90 | 11.70 | 14.10 | — |
| — | 0.22 | 0.30 | 0.26 | +0.08 | 40.0% | 125 | — | — | 14.12 | 13.30 | 14.95 | — |
| — | 0.16 | 0.35 | 0.26 | — | — | 126 | 40.8% | -0.95 | 14.80 | 13.65 | 15.95 | — |
| — | 0.05 | 0.46 | 0.26 | — | — | 127 | 41.6% | -0.95 | 16.23 | 14.65 | 17.80 | — |
| — | 0.04 | 0.41 | 0.23 | +0.05 | 42.4% | 128 | 42.4% | -0.96 | 16.93 | 15.10 | 18.75 | — |
| — | 0.10 | 0.39 | 0.24 | +0.05 | 43.3% | 129 | 43.3% | -0.97 | 17.77 | 16.45 | 19.10 | — |
| — | 0.15 | 0.17 | 0.16 | +0.04 | 44.1% | 130 | 44.1% | -0.97 | 18.82 | 16.90 | 20.75 | — |
| — | 0.12 | 0.25 | 0.18 | +0.04 | 44.9% | 131 | 44.9% | -0.98 | 20.12 | 18.65 | 21.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 45.8% | 132 | 45.8% | -0.98 | 21.43 | 20.15 | 22.70 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 46.6% | 133 | 46.6% | -0.98 | 21.90 | 20.10 | 23.70 | — |
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.