Spot 111.02
· 348 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.00 | 21.30 | 21.15 | +1.00 | 123.8% | 90 | 123.8% | -0.00 | — | — | 0.04 | — |
| — | 20.00 | 20.30 | 20.15 | +1.00 | 123.1% | 91 | 123.1% | -0.00 | — | — | 0.01 | — |
| — | 19.00 | 19.95 | 19.48 | +1.00 | 122.5% | 92 | 122.5% | -0.00 | — | — | 0.01 | — |
| — | 17.30 | 18.30 | 17.80 | +1.00 | 121.5% | 93 | 121.5% | -0.00 | — | — | 0.03 | — |
| — | 17.00 | 17.95 | 17.48 | +1.00 | 119.8% | 94 | 119.8% | -0.00 | — | — | 0.04 | — |
| — | 16.00 | 16.30 | 16.15 | +1.00 | 117.5% | 95 | 117.5% | -0.00 | — | — | 0.01 | — |
| — | 15.00 | 15.30 | 15.15 | +0.99 | 114.3% | 96 | 114.3% | -0.01 | — | — | 0.04 | — |
| — | 14.05 | 14.30 | 14.18 | +0.99 | 110.4% | 97 | 110.4% | -0.01 | — | — | 0.04 | — |
| — | 13.05 | 13.95 | 13.50 | +0.99 | 105.8% | 98 | 105.8% | -0.01 | — | — | 0.04 | — |
| — | 12.05 | 12.95 | 12.50 | +0.99 | 100.5% | 99 | 100.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 11.05 | 11.30 | 11.18 | +0.98 | 94.7% | 100 | 94.7% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 10.05 | 10.30 | 10.18 | +0.98 | 88.5% | 101 | 88.5% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 9.05 | 9.30 | 9.18 | +0.98 | 82.2% | 102 | 82.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 8.05 | 8.30 | 8.18 | +0.97 | 76.0% | 103 | 76.0% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 7.05 | 7.95 | 7.50 | +0.97 | 70.4% | 104 | 70.4% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 6.10 | 6.40 | 6.25 | +0.95 | 65.8% | 105 | 65.8% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 5.15 | 5.40 | 5.28 | +0.93 | 62.7% | 106 | 62.7% | -0.07 | 0.12 | 0.11 | 0.13 | — |
| — | 4.25 | 4.50 | 4.38 | +0.88 | 61.4% | 107 | 61.4% | -0.12 | 0.21 | 0.20 | 0.22 | — |
| — | 3.40 | 3.65 | 3.52 | +0.82 | 61.5% | 108 | 61.5% | -0.18 | 0.38 | 0.37 | 0.39 | — |
| — | 2.75 | 2.86 | 2.81 | +0.73 | 62.3% | 109 | 62.3% | -0.27 | 0.59 | 0.57 | 0.62 | — |
| — | 2.08 | 2.17 | 2.12 | +0.64 | 62.4% | 110 | 62.4% | -0.36 | 0.92 | 0.88 | 0.95 | — |
| — | 1.52 | 1.60 | 1.56 | +0.53 | 62.5% | 111 | 62.5% | -0.47 | 1.35 | 1.31 | 1.39 | — |
| — | 1.09 | 1.15 | 1.12 | +0.42 | 63.2% | 112 | 63.2% | -0.58 | 1.92 | 1.87 | 1.96 | — |
| — | 0.76 | 0.80 | 0.78 | +0.32 | 64.7% | 113 | 64.7% | -0.69 | 2.57 | 2.52 | 2.62 | — |
| — | 0.51 | 0.55 | 0.53 | +0.24 | 66.3% | 114 | 66.3% | -0.76 | 3.35 | 3.25 | 3.45 | — |
| — | 0.35 | 0.37 | 0.36 | — | — | 115 | — | — | 4.17 | 4.05 | 4.30 | — |
| — | 0.23 | 0.24 | 0.23 | +0.12 | 68.9% | 116 | — | — | 5.08 | 4.95 | 5.20 | — |
| — | 0.15 | 0.17 | 0.16 | +0.08 | 70.8% | 117 | 70.8% | -0.92 | 5.97 | 5.85 | 6.10 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 118 | — | — | 6.95 | 6.80 | 7.10 | — |
| — | 0.07 | 0.08 | 0.07 | +0.04 | 75.8% | 119 | — | — | 7.90 | 7.75 | 8.05 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 78.6% | 120 | — | — | 8.57 | 8.15 | 9.00 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 121 | — | — | 9.85 | 9.70 | 10.00 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 122 | — | — | 10.55 | 10.10 | 11.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 88.6% | 123 | 88.6% | -0.99 | 11.88 | 11.75 | 12.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 91.4% | 124 | — | — | 12.90 | 12.75 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 125 | — | — | 13.88 | 13.75 | 14.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 126 | — | — | 14.88 | 14.75 | 15.00 | — |
| — | — | 0.02 | — | — | — | 127 | — | — | 15.88 | 15.75 | 16.00 | — |
| — | — | 0.02 | — | — | — | 128 | — | — | 16.55 | 16.10 | 17.00 | — |
| — | — | 0.02 | — | — | — | 129 | — | — | 17.88 | 17.75 | 18.00 | — |
| — | — | 0.01 | — | — | — | 130 | — | — | 18.88 | 18.75 | 19.00 | — |
| — | — | 0.01 | — | +0.00 | 96.5% | 131 | 96.5% | -1.00 | 19.88 | 19.75 | 20.00 | — |
| — | — | 0.03 | — | +0.00 | 96.6% | 132 | 96.6% | -1.00 | 20.88 | 20.75 | 21.00 | — |
| — | — | 0.04 | — | +0.00 | 96.8% | 133 | 96.8% | -1.00 | 21.88 | 21.75 | 22.00 | — |
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.