Spot 111.09
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.90 | 21.40 | 20.65 | +1.00 | 53.6% | 90 | 53.6% | -0.00 | — | — | 0.03 | — |
| — | 16.85 | 18.40 | 17.62 | +0.99 | 51.3% | 93 | 51.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 15.85 | 17.95 | 16.90 | +0.99 | 50.3% | 94 | 50.3% | -0.01 | — | — | 0.09 | — |
| — | 14.80 | 16.50 | 15.65 | +0.99 | 49.2% | 95 | 49.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 13.65 | 15.40 | 14.53 | +0.98 | 47.7% | 96 | 47.7% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 12.85 | 14.45 | 13.65 | +0.98 | 46.2% | 97 | 46.2% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 11.80 | 13.75 | 12.78 | +0.97 | 44.7% | 98 | 44.7% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 11.00 | 12.50 | 11.75 | +0.97 | 43.3% | 99 | 43.3% | -0.03 | 0.09 | 0.06 | 0.11 | — |
| — | 10.70 | 11.85 | 11.28 | +0.96 | 42.1% | 100 | 42.1% | -0.04 | 0.10 | 0.10 | 0.11 | — |
| — | 9.05 | 10.65 | 9.85 | +0.95 | 41.2% | 101 | 41.2% | -0.05 | 0.15 | 0.10 | 0.21 | — |
| — | 8.25 | 10.10 | 9.18 | +0.93 | 40.5% | 102 | 40.5% | -0.07 | 0.20 | 0.17 | 0.22 | — |
| — | 8.00 | 8.65 | 8.32 | +0.91 | 39.9% | 103 | 39.9% | -0.09 | 0.23 | 0.15 | 0.31 | — |
| — | 7.20 | 8.25 | 7.72 | +0.88 | 39.5% | 104 | 39.5% | -0.12 | 0.37 | 0.33 | 0.41 | — |
| — | 6.25 | 6.85 | 6.55 | +0.85 | 39.2% | 105 | 39.2% | -0.15 | 0.51 | 0.46 | 0.55 | — |
| — | 4.75 | 6.05 | 5.40 | +0.81 | 38.9% | 106 | 38.9% | -0.19 | 0.69 | 0.63 | 0.75 | — |
| — | 4.05 | 5.25 | 4.65 | +0.76 | 38.6% | 107 | 38.6% | -0.24 | 0.85 | 0.74 | 0.97 | — |
| — | 3.95 | 4.60 | 4.28 | +0.71 | 38.5% | 108 | 38.5% | -0.29 | 1.23 | 1.14 | 1.32 | — |
| — | 3.50 | 3.85 | 3.67 | +0.65 | 38.4% | 109 | 38.4% | -0.35 | 1.48 | 1.29 | 1.67 | — |
| — | 3.00 | 3.25 | 3.12 | +0.59 | 38.4% | 110 | 38.4% | -0.41 | 1.98 | 1.88 | 2.07 | — |
| — | 2.54 | 2.73 | 2.63 | +0.52 | 38.5% | 111 | 38.5% | -0.48 | 2.42 | 2.35 | 2.49 | — |
| — | 2.15 | 2.26 | 2.21 | +0.46 | 38.7% | 112 | 38.7% | -0.54 | 3.04 | 2.88 | 3.20 | — |
| — | 1.71 | 1.87 | 1.79 | +0.40 | 38.9% | 113 | 38.9% | -0.60 | 3.55 | 3.45 | 3.65 | — |
| — | 1.43 | 1.52 | 1.48 | +0.35 | 39.3% | 114 | 39.3% | -0.66 | 4.30 | 4.10 | 4.50 | — |
| — | 1.15 | 1.22 | 1.19 | +0.29 | 39.7% | 115 | 39.7% | -0.71 | 4.95 | 4.85 | 5.05 | — |
| — | 0.91 | 0.99 | 0.95 | +0.25 | 40.2% | 116 | 40.2% | -0.75 | 5.78 | 5.55 | 6.00 | — |
| — | 0.70 | 0.80 | 0.75 | +0.21 | 40.7% | 117 | 40.7% | -0.80 | 6.62 | 6.40 | 6.85 | — |
| — | 0.58 | 0.64 | 0.61 | +0.17 | 41.3% | 118 | 41.3% | -0.83 | 7.53 | 7.25 | 7.80 | — |
| — | 0.47 | 0.52 | 0.49 | +0.15 | 42.0% | 119 | 42.0% | -0.86 | 8.22 | 7.85 | 8.60 | — |
| — | 0.40 | 0.41 | 0.41 | +0.12 | 42.8% | 120 | 42.8% | -0.89 | 9.43 | 9.00 | 9.85 | — |
| — | 0.26 | 0.35 | 0.30 | +0.10 | 43.6% | 121 | 43.6% | -0.90 | 10.70 | 10.00 | 11.40 | — |
| — | 0.25 | 0.29 | 0.27 | +0.08 | 44.5% | 122 | 44.5% | -0.92 | 11.70 | 10.95 | 12.45 | — |
| — | 0.21 | 0.24 | 0.23 | +0.07 | 45.4% | 123 | 45.4% | -0.93 | 12.47 | 11.60 | 13.35 | — |
| — | 0.19 | 0.20 | 0.20 | +0.06 | 46.4% | 124 | 46.4% | -0.95 | 13.43 | 12.40 | 14.45 | — |
| — | 0.15 | 0.17 | 0.16 | +0.05 | 47.5% | 125 | 47.5% | -0.96 | 14.55 | 13.80 | 15.30 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 48.5% | 126 | 48.5% | -0.96 | 15.55 | 14.80 | 16.30 | 3 |
| 131 | 0.10 | 0.14 | 0.12 | +0.04 | 49.6% | 127 | 49.6% | -0.97 | 16.68 | 15.80 | 17.55 | — |
| — | 0.08 | 0.23 | 0.15 | +0.03 | 50.7% | 128 | 50.7% | -0.97 | 17.40 | 16.30 | 18.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 51.8% | 129 | 51.8% | -0.98 | 18.55 | 17.75 | 19.35 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 52.9% | 130 | 52.9% | -0.98 | 19.30 | 18.25 | 20.35 | — |
| — | 0.04 | 0.09 | 0.07 | +0.02 | 54.0% | 131 | 54.0% | -0.99 | 20.38 | 19.25 | 21.50 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 55.0% | 132 | 55.0% | -0.99 | 21.60 | 20.70 | 22.50 | — |
| — | 0.03 | 0.08 | 0.06 | +0.02 | 56.0% | 133 | 56.0% | -0.99 | 22.60 | 21.70 | 23.50 | — |
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.