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 | |
| — | 20.30 | 22.75 | 21.52 | +0.98 | 39.7% | 90 | 39.7% | -0.02 | 0.17 | 0.02 | 0.32 | — |
| — | 17.15 | 20.00 | 18.57 | +0.96 | 38.1% | 93 | 38.1% | -0.04 | 0.22 | 0.04 | 0.40 | — |
| — | 16.25 | 19.10 | 17.68 | +0.96 | 37.6% | 94 | 37.6% | -0.04 | 0.27 | 0.01 | 0.53 | — |
| — | 15.45 | 18.05 | 16.75 | +0.95 | 37.2% | 95 | 37.2% | -0.05 | 0.33 | 0.17 | 0.49 | — |
| — | 14.60 | 18.00 | 16.30 | +0.94 | 36.8% | 96 | 36.8% | -0.06 | 0.40 | 0.12 | 0.68 | — |
| — | 13.65 | 16.30 | 14.97 | +0.93 | 36.5% | 97 | 36.5% | -0.08 | 0.48 | 0.28 | 0.68 | — |
| — | 13.70 | 15.05 | 14.38 | +0.91 | 36.2% | 98 | 36.2% | -0.09 | 0.56 | 0.33 | 0.79 | — |
| — | 12.00 | 14.05 | 13.03 | +0.90 | 36.0% | 99 | 36.0% | -0.11 | 0.61 | 0.46 | 0.76 | — |
| — | 11.35 | 12.85 | 12.10 | +0.88 | 35.8% | 100 | 35.8% | -0.12 | 0.60 | 0.44 | 0.77 | — |
| — | 10.25 | 12.45 | 11.35 | +0.86 | 35.6% | 101 | 35.6% | -0.14 | 0.82 | 0.64 | 1.00 | — |
| — | 9.45 | 11.55 | 10.50 | +0.83 | 35.5% | 102 | 35.5% | -0.17 | 1.07 | 1.00 | 1.14 | — |
| — | 8.65 | 10.60 | 9.62 | +0.81 | 35.3% | 103 | 35.3% | -0.19 | 1.25 | 1.19 | 1.31 | 22 |
| — | 8.80 | 10.00 | 9.40 | +0.78 | 35.2% | 104 | 35.2% | -0.22 | 1.51 | 1.31 | 1.71 | — |
| — | 7.90 | 8.70 | 8.30 | +0.75 | 35.1% | 105 | 35.1% | -0.25 | 1.79 | 1.60 | 1.98 | — |
| — | 7.30 | 8.25 | 7.78 | +0.72 | 35.1% | 106 | 35.1% | -0.28 | 2.09 | 1.89 | 2.29 | — |
| — | 5.75 | 8.15 | 6.95 | +0.69 | 35.1% | 107 | 35.1% | -0.31 | 2.53 | 2.19 | 2.87 | — |
| — | 6.00 | 6.60 | 6.30 | +0.65 | 35.1% | 108 | 35.1% | -0.35 | 2.54 | 2.15 | 2.92 | — |
| — | 5.45 | 6.00 | 5.72 | +0.62 | 35.1% | 109 | 35.1% | -0.38 | 3.54 | 2.84 | 4.25 | — |
| — | 4.85 | 5.60 | 5.22 | +0.58 | 35.1% | 110 | 35.1% | -0.42 | 3.58 | 3.30 | 3.85 | — |
| — | 4.35 | 4.90 | 4.62 | +0.54 | 35.2% | 111 | 35.2% | -0.46 | 3.71 | 2.72 | 4.70 | — |
| — | 3.85 | 4.50 | 4.17 | +0.51 | 35.3% | 112 | 35.3% | -0.49 | 4.50 | 4.15 | 4.85 | — |
| — | 3.60 | 4.75 | 4.17 | +0.47 | 35.4% | 113 | 35.4% | -0.53 | 5.08 | 4.80 | 5.35 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 114 | 35.5% | -0.57 | 5.75 | 4.50 | 7.00 | — |
| — | 2.88 | 3.20 | 3.04 | +0.40 | 35.7% | 115 | 35.7% | -0.60 | 6.30 | 6.00 | 6.60 | — |
| — | 2.50 | 2.90 | 2.70 | +0.37 | 35.8% | 116 | 35.8% | -0.64 | 6.97 | 5.70 | 8.25 | — |
| — | 2.22 | 2.73 | 2.48 | +0.34 | 36.0% | 117 | 36.0% | -0.67 | 7.28 | 6.45 | 8.10 | — |
| — | 1.95 | 2.39 | 2.17 | +0.31 | 36.2% | 118 | 36.2% | -0.70 | 8.00 | 7.15 | 8.85 | — |
| — | 1.29 | 2.16 | 1.73 | +0.28 | 36.5% | 119 | 36.5% | -0.73 | 8.75 | 7.90 | 9.60 | — |
| — | 1.49 | 1.70 | 1.59 | +0.26 | 36.7% | 120 | 36.7% | -0.76 | 9.72 | 8.20 | 11.25 | — |
| — | 1.14 | 1.65 | 1.40 | — | — | 121 | — | — | 10.78 | 9.50 | 12.05 | — |
| — | 1.16 | 1.49 | 1.32 | — | — | 122 | — | — | 11.43 | 10.35 | 12.50 | — |
| — | 0.84 | 1.31 | 1.07 | — | — | 123 | — | — | 12.53 | 11.30 | 13.75 | — |
| — | 0.71 | 1.06 | 0.89 | — | — | 124 | — | — | 13.35 | 12.10 | 14.60 | — |
| — | 0.73 | 0.91 | 0.82 | +0.16 | 38.2% | 125 | 38.2% | -0.86 | 14.68 | 13.85 | 15.50 | — |
| — | 0.40 | 0.52 | 0.46 | +0.09 | 40.1% | 130 | 40.1% | -0.92 | 19.25 | 17.75 | 20.75 | — |
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.