Spot 111.39
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.45 | 22.95 | 21.70 | +1.00 | 50.0% | 90 | 50.0% | -0.00 | — | — | 0.25 | — |
| — | 17.15 | 20.45 | 18.80 | +0.99 | 48.7% | 93 | 48.7% | -0.01 | — | — | 0.16 | — |
| — | 16.15 | 19.50 | 17.82 | +0.99 | 48.1% | 94 | 48.1% | -0.01 | — | — | 0.10 | — |
| — | 14.90 | 18.50 | 16.70 | +0.99 | 47.5% | 95 | 47.5% | -0.01 | 0.07 | 0.04 | 0.09 | — |
| — | 14.40 | 17.60 | 16.00 | +0.98 | 46.7% | 96 | 46.7% | -0.02 | — | — | 0.10 | — |
| — | 13.50 | 16.05 | 14.78 | +0.98 | 46.0% | 97 | 46.0% | -0.02 | 0.20 | 0.01 | 0.40 | — |
| — | 12.50 | 15.05 | 13.78 | +0.97 | 45.3% | 98 | 45.3% | -0.03 | 0.11 | 0.03 | 0.19 | — |
| — | 11.80 | 14.05 | 12.93 | +0.96 | 44.5% | 99 | 44.5% | -0.04 | 0.14 | 0.07 | 0.21 | — |
| — | 10.85 | 13.00 | 11.93 | +0.95 | 43.7% | 100 | 43.7% | -0.05 | 0.16 | 0.09 | 0.23 | — |
| — | 9.90 | 12.15 | 11.03 | +0.93 | 43.0% | 101 | 43.0% | -0.07 | 0.23 | 0.18 | 0.27 | — |
| — | 9.40 | 10.05 | 9.72 | +0.92 | 42.3% | 102 | 42.3% | -0.08 | 0.23 | 0.17 | 0.30 | — |
| — | 7.75 | 10.30 | 9.03 | +0.89 | 41.6% | 103 | 41.6% | -0.10 | 0.33 | 0.12 | 0.54 | — |
| — | 7.20 | 9.05 | 8.12 | +0.87 | 41.1% | 104 | 41.1% | -0.13 | 0.44 | 0.35 | 0.53 | — |
| — | 6.05 | 8.05 | 7.05 | +0.84 | 40.6% | 105 | 40.6% | -0.16 | 0.55 | 0.43 | 0.66 | — |
| — | 6.00 | 7.05 | 6.53 | +0.79 | 40.3% | 106 | 40.3% | -0.20 | 0.81 | 0.71 | 0.91 | — |
| — | 4.40 | 6.95 | 5.67 | +0.75 | 40.0% | 107 | 40.0% | -0.25 | 0.92 | 0.70 | 1.14 | — |
| — | 4.50 | 6.25 | 5.38 | +0.70 | 39.9% | 108 | 39.9% | -0.30 | 1.29 | 1.20 | 1.39 | — |
| — | 3.90 | 5.55 | 4.72 | +0.64 | 39.8% | 109 | 39.8% | -0.36 | 1.65 | 1.54 | 1.75 | — |
| — | 3.35 | 3.70 | 3.52 | +0.59 | 39.9% | 110 | 39.9% | -0.41 | 2.08 | 1.97 | 2.18 | — |
| — | 2.86 | 3.15 | 3.00 | +0.53 | 40.0% | 111 | 40.0% | -0.47 | 2.55 | 2.41 | 2.69 | — |
| — | 2.42 | 2.63 | 2.52 | +0.48 | 40.1% | 112 | 40.1% | -0.53 | 3.02 | 2.85 | 3.20 | — |
| — | 2.00 | 2.24 | 2.12 | +0.42 | 40.3% | 113 | 40.3% | -0.58 | 3.30 | 2.75 | 3.85 | — |
| — | 1.67 | 1.83 | 1.75 | +0.36 | 40.6% | 114 | 40.6% | -0.64 | 4.22 | 3.15 | 5.30 | — |
| — | 1.36 | 1.45 | 1.41 | +0.32 | 40.9% | 115 | 40.9% | -0.69 | 4.65 | 4.05 | 5.25 | — |
| — | 1.09 | 1.34 | 1.22 | +0.28 | 41.2% | 116 | 41.2% | -0.72 | 5.60 | 4.95 | 6.25 | — |
| — | 0.88 | 1.03 | 0.95 | +0.24 | 41.6% | 117 | 41.6% | -0.77 | 6.40 | 6.00 | 6.80 | — |
| — | 0.70 | 0.82 | 0.76 | +0.20 | 42.1% | 118 | 42.1% | -0.81 | 7.30 | 6.95 | 7.65 | — |
| — | 0.37 | 0.75 | 0.56 | +0.17 | 42.6% | 119 | 42.6% | -0.83 | 7.97 | 6.70 | 9.25 | — |
| — | 0.49 | 0.52 | 0.51 | +0.15 | 43.2% | 120 | 43.2% | -0.86 | 8.88 | 7.60 | 10.15 | — |
| — | 0.38 | 0.54 | 0.46 | +0.12 | 43.8% | 121 | 43.8% | -0.88 | 9.75 | 8.45 | 11.05 | — |
| — | 0.12 | 0.46 | 0.29 | +0.11 | 44.5% | 122 | 44.5% | -0.90 | 10.68 | 9.40 | 11.95 | — |
| — | 0.16 | 0.75 | 0.46 | +0.09 | 45.2% | 123 | 45.2% | -0.92 | 11.62 | 10.35 | 12.90 | — |
| — | 0.04 | 0.35 | 0.20 | +0.07 | 45.9% | 124 | 45.9% | -0.93 | 12.57 | 11.30 | 13.85 | — |
| — | 0.16 | 0.31 | 0.23 | +0.06 | 46.7% | 125 | 46.7% | -0.94 | 13.55 | 12.25 | 14.85 | 9 |
| 322 | 0.12 | 0.26 | 0.19 | +0.05 | 47.5% | 126 | 47.5% | -0.95 | 14.53 | 13.20 | 15.85 | — |
| — | 0.03 | 0.24 | 0.14 | +0.05 | 48.3% | 127 | 48.3% | -0.96 | 15.43 | 13.75 | 17.10 | — |
| — | 0.05 | 0.17 | 0.11 | +0.04 | 49.1% | 128 | 49.1% | -0.97 | 16.43 | 14.80 | 18.05 | — |
| — | 0.06 | 0.16 | 0.11 | +0.03 | 49.9% | 129 | 49.9% | -0.97 | 17.40 | 15.75 | 19.05 | — |
| — | 0.06 | 0.15 | 0.10 | +0.03 | 50.7% | 130 | 50.7% | -0.98 | 18.43 | 16.80 | 20.05 | — |
| — | 0.03 | 0.98 | 0.51 | +0.02 | 51.4% | 131 | 51.4% | -0.98 | 19.35 | 17.70 | 21.00 | — |
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.