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 | |
| — | 21.15 | 22.10 | 21.62 | +0.99 | 65.8% | 90 | 65.8% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 20.15 | 20.45 | 20.30 | +0.98 | 64.1% | 91 | 64.1% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 19.15 | 19.45 | 19.30 | +0.98 | 62.4% | 92 | 62.4% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 18.20 | 18.45 | 18.32 | — | — | 93 | 61.0% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 17.20 | 17.50 | 17.35 | +0.97 | 59.6% | 94 | 59.6% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 16.25 | 16.50 | 16.38 | +0.97 | 58.5% | 95 | 58.5% | -0.03 | 0.12 | 0.12 | 0.13 | — |
| — | 15.25 | 15.55 | 15.40 | +0.96 | 57.5% | 96 | 57.5% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 14.30 | 14.60 | 14.45 | +0.95 | 56.7% | 97 | 56.7% | -0.05 | 0.19 | 0.16 | 0.22 | — |
| — | 13.35 | 13.65 | 13.50 | +0.94 | 56.1% | 98 | 56.1% | -0.06 | 0.22 | 0.17 | 0.27 | — |
| — | 12.45 | 12.70 | 12.57 | +0.93 | 55.6% | 99 | 55.6% | -0.07 | 0.32 | 0.30 | 0.34 | — |
| — | 11.50 | 11.80 | 11.65 | +0.91 | 55.3% | 100 | 55.3% | -0.09 | 0.41 | 0.39 | 0.42 | — |
| — | 10.65 | 10.90 | 10.78 | +0.89 | 55.2% | 101 | 55.2% | -0.11 | 0.52 | 0.50 | 0.54 | — |
| — | 9.75 | 10.05 | 9.90 | +0.86 | 55.1% | 102 | 55.1% | -0.13 | 0.66 | 0.63 | 0.68 | — |
| — | 8.95 | 9.20 | 9.07 | +0.84 | 55.1% | 103 | 55.1% | -0.17 | 0.81 | 0.79 | 0.84 | — |
| — | 8.15 | 8.40 | 8.28 | +0.81 | 55.0% | 104 | 55.0% | -0.20 | 0.96 | 0.88 | 1.04 | — |
| — | 7.35 | 7.60 | 7.47 | +0.77 | 55.0% | 105 | 55.0% | -0.23 | 1.18 | 1.11 | 1.25 | — |
| — | 6.65 | 6.85 | 6.75 | +0.74 | 54.9% | 106 | 54.9% | -0.26 | 1.50 | 1.45 | 1.55 | — |
| — | 5.95 | 6.20 | 6.08 | +0.70 | 54.8% | 107 | 54.8% | -0.30 | 1.77 | 1.67 | 1.88 | — |
| — | 5.30 | 5.50 | 5.40 | +0.65 | 54.7% | 108 | 54.7% | -0.35 | 2.11 | 2.03 | 2.19 | — |
| — | 4.70 | 4.95 | 4.83 | +0.61 | 54.6% | 109 | 54.6% | -0.39 | 2.50 | 2.40 | 2.60 | — |
| — | 4.15 | 4.35 | 4.25 | +0.57 | 54.7% | 110 | 54.7% | -0.43 | 2.99 | 2.93 | 3.05 | — |
| — | 3.65 | 3.80 | 3.73 | +0.52 | 54.8% | 111 | 54.8% | -0.48 | 3.48 | 3.40 | 3.55 | — |
| — | 3.15 | 3.35 | 3.25 | +0.48 | 54.4% | 112 | 54.4% | -0.52 | 3.98 | 3.85 | 4.10 | — |
| — | 2.78 | 2.99 | 2.88 | +0.43 | 55.1% | 113 | 55.1% | -0.57 | 4.60 | 4.50 | 4.70 | — |
| — | 2.41 | 2.58 | 2.50 | +0.40 | 55.1% | 114 | 55.1% | -0.61 | 5.20 | 5.10 | 5.30 | — |
| — | 2.10 | 2.16 | 2.13 | +0.35 | 55.2% | 115 | 55.2% | -0.65 | 5.88 | 5.75 | 6.00 | — |
| — | 1.78 | 1.94 | 1.86 | +0.31 | 55.4% | 116 | 55.4% | -0.69 | 6.55 | 6.45 | 6.65 | — |
| — | 1.53 | 1.60 | 1.56 | +0.28 | 55.7% | 117 | 55.7% | -0.72 | 7.33 | 7.20 | 7.45 | — |
| — | 1.30 | 1.37 | 1.33 | +0.25 | 56.0% | 118 | 56.0% | -0.75 | 7.78 | 7.30 | 8.25 | — |
| — | 1.10 | 1.26 | 1.18 | +0.22 | 56.4% | 119 | 56.4% | -0.78 | 8.90 | 8.75 | 9.05 | — |
| 1,419 | 0.96 | 1.00 | 0.98 | +0.19 | 56.8% | 120 | 56.8% | -0.81 | 9.75 | 9.60 | 9.90 | 591 |
| — | 0.80 | 0.85 | 0.82 | +0.17 | 57.2% | 121 | 57.2% | -0.83 | 10.60 | 10.45 | 10.75 | — |
| — | 0.71 | 0.73 | 0.72 | +0.15 | 57.7% | 122 | 57.7% | -0.85 | 11.50 | 11.35 | 11.65 | — |
| — | 0.58 | 0.62 | 0.60 | +0.13 | 58.3% | 123 | 58.3% | -0.88 | 12.38 | 12.25 | 12.50 | — |
| — | 0.49 | 0.59 | 0.54 | +0.11 | 58.9% | 124 | 58.9% | -0.89 | 13.28 | 13.10 | 13.45 | — |
| — | 0.43 | 0.45 | 0.44 | +0.10 | 59.5% | 125 | 59.5% | -0.91 | 14.22 | 14.05 | 14.40 | — |
| — | 0.38 | 0.39 | 0.39 | +0.09 | 60.2% | 126 | 60.2% | -0.92 | 15.15 | 15.00 | 15.30 | — |
| — | 0.31 | 0.34 | 0.33 | +0.08 | 60.9% | 127 | 60.9% | -0.93 | 16.10 | 15.95 | 16.25 | — |
| — | 0.27 | 0.31 | 0.29 | +0.07 | 61.7% | 128 | 61.7% | -0.94 | 17.07 | 16.90 | 17.25 | — |
| — | 0.23 | 0.26 | 0.24 | +0.06 | 62.5% | 129 | 62.5% | -0.95 | 17.70 | 17.20 | 18.20 | — |
| — | 0.21 | 0.28 | 0.24 | +0.05 | 63.3% | 130 | 63.3% | -0.95 | 18.68 | 18.20 | 19.15 | — |
| — | 0.18 | 0.21 | 0.20 | +0.05 | 64.1% | 131 | 64.1% | -0.96 | 19.65 | 19.15 | 20.15 | — |
| — | 0.12 | 0.19 | 0.15 | +0.04 | 65.0% | 132 | 65.0% | -0.97 | 20.62 | 20.15 | 21.10 | — |
| — | 0.14 | 0.22 | 0.18 | +0.04 | 65.9% | 133 | 65.9% | -0.97 | 21.62 | 21.15 | 22.10 | — |
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.