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 | |
| — | 21.25 | 22.60 | 21.93 | +0.91 | 61.2% | 90 | 61.2% | -0.09 | 0.82 | 0.74 | 0.90 | — |
| — | 20.95 | 21.95 | 21.45 | +0.90 | 61.0% | 91 | 61.0% | -0.10 | 1.06 | 0.77 | 1.36 | — |
| — | 20.05 | 21.10 | 20.57 | +0.89 | 60.7% | 92 | 60.7% | -0.11 | 1.25 | 0.81 | 1.70 | — |
| — | 19.15 | 20.25 | 19.70 | +0.87 | 60.5% | 93 | — | — | 1.30 | 0.95 | 1.65 | — |
| — | 18.30 | 19.45 | 18.88 | — | — | 94 | — | — | 1.41 | 1.19 | 1.63 | — |
| — | 17.05 | 18.95 | 18.00 | — | — | 95 | — | — | 1.57 | 1.39 | 1.75 | — |
| — | 16.75 | 18.15 | 17.45 | — | — | 96 | 60.0% | -0.17 | 1.93 | 1.45 | 2.41 | — |
| — | 15.95 | 17.00 | 16.48 | +0.82 | 59.9% | 97 | 59.9% | -0.18 | 1.91 | 1.76 | 2.05 | — |
| — | 14.70 | 16.55 | 15.62 | +0.80 | 59.8% | 98 | 59.8% | -0.20 | 2.16 | 1.97 | 2.35 | — |
| — | 14.45 | 15.50 | 14.97 | +0.78 | 59.7% | 99 | 59.7% | -0.22 | 2.42 | 2.13 | 2.70 | — |
| — | 13.70 | 14.75 | 14.22 | +0.77 | 59.6% | 100 | 59.6% | -0.23 | 2.67 | 2.55 | 2.80 | — |
| — | 12.60 | 14.25 | 13.43 | +0.75 | 59.6% | 101 | 59.6% | -0.25 | 2.96 | 2.68 | 3.25 | — |
| — | 12.35 | 13.55 | 12.95 | +0.73 | 59.5% | 102 | 59.5% | -0.27 | 3.35 | 3.05 | 3.65 | — |
| — | 11.70 | 12.65 | 12.18 | +0.71 | 59.5% | 103 | 59.5% | -0.29 | 3.85 | 3.30 | 4.40 | — |
| — | 11.05 | 12.05 | 11.55 | +0.69 | 59.5% | 104 | 59.5% | -0.31 | 4.08 | 3.65 | 4.50 | — |
| — | 10.50 | 11.45 | 10.97 | +0.67 | 59.5% | 105 | 59.5% | -0.33 | 4.30 | 4.10 | 4.50 | — |
| — | 9.85 | 10.85 | 10.35 | +0.65 | 59.5% | 106 | 59.5% | -0.35 | 4.72 | 4.45 | 5.00 | — |
| — | 8.95 | 10.45 | 9.70 | +0.63 | 59.6% | 107 | 59.6% | -0.37 | 5.17 | 4.85 | 5.50 | — |
| — | 8.40 | 9.70 | 9.05 | +0.61 | 59.6% | 108 | 59.6% | -0.39 | 5.62 | 5.30 | 5.95 | — |
| — | 8.25 | 9.15 | 8.70 | +0.59 | 59.7% | 109 | 59.7% | -0.42 | 5.30 | 4.15 | 6.45 | — |
| — | 7.50 | 8.85 | 8.18 | +0.57 | 59.8% | 110 | 59.8% | -0.44 | 6.53 | 6.05 | 7.00 | — |
| — | 7.25 | 8.15 | 7.70 | +0.54 | 59.9% | 111 | 59.9% | -0.46 | 6.95 | 6.40 | 7.50 | — |
| — | 7.05 | 7.85 | 7.45 | +0.52 | 60.0% | 112 | 60.0% | -0.48 | 8.15 | 7.10 | 9.20 | — |
| — | 6.40 | 7.40 | 6.90 | — | — | 113 | 60.1% | -0.50 | 8.35 | 7.85 | 8.85 | — |
| — | 5.85 | 7.05 | 6.45 | — | — | 114 | — | — | 8.90 | 8.45 | 9.35 | — |
| — | 5.85 | 6.85 | 6.35 | — | — | 115 | — | — | 9.57 | 9.10 | 10.05 | — |
| — | 4.45 | 7.50 | 5.97 | +0.44 | 60.5% | 116 | 60.5% | -0.56 | 10.15 | 9.65 | 10.65 | — |
| — | 4.85 | 5.95 | 5.40 | +0.42 | 60.6% | 117 | 60.6% | -0.58 | 10.88 | 10.20 | 11.55 | — |
| — | 4.55 | 6.35 | 5.45 | +0.40 | 60.8% | 118 | 60.8% | -0.60 | 11.38 | 10.75 | 12.00 | — |
| — | 4.20 | 5.05 | 4.62 | +0.38 | 61.0% | 119 | 61.0% | -0.62 | 12.12 | 11.60 | 12.65 | — |
| — | 4.30 | 4.45 | 4.38 | +0.37 | 61.1% | 120 | 61.1% | -0.64 | 12.93 | 12.25 | 13.60 | — |
| — | 3.80 | 4.90 | 4.35 | +0.35 | 61.3% | 121 | 61.3% | -0.66 | 13.12 | 12.10 | 14.15 | — |
| — | 3.60 | 4.25 | 3.92 | +0.33 | 61.5% | 122 | 61.5% | -0.67 | 14.20 | 12.80 | 15.60 | — |
| — | 3.25 | 3.95 | 3.60 | +0.31 | 61.7% | 123 | 61.7% | -0.69 | 15.07 | 14.25 | 15.90 | — |
| — | 2.90 | 3.95 | 3.42 | +0.30 | 61.9% | 124 | 61.9% | -0.71 | 15.95 | 15.25 | 16.65 | — |
| — | 2.90 | 3.30 | 3.10 | +0.29 | 62.1% | 125 | 62.1% | -0.72 | 16.50 | 15.80 | 17.20 | — |
| — | 2.90 | 3.90 | 3.40 | +0.27 | 62.3% | 126 | 62.3% | -0.73 | 17.73 | 16.75 | 18.70 | — |
| — | 2.29 | 3.15 | 2.72 | +0.26 | 62.6% | 127 | 62.6% | -0.75 | 18.15 | 17.50 | 18.80 | — |
| — | 2.11 | 3.10 | 2.60 | +0.24 | 62.8% | 128 | 62.8% | -0.76 | 19.27 | 18.20 | 20.35 | — |
| — | 1.95 | 2.72 | 2.33 | +0.23 | 63.0% | 129 | 63.0% | -0.78 | 19.88 | 19.00 | 20.75 | — |
| — | 2.02 | 2.39 | 2.21 | +0.22 | 63.3% | 130 | 63.3% | -0.79 | 20.65 | 19.95 | 21.35 | — |
| — | 1.65 | 2.41 | 2.03 | +0.21 | 63.5% | 131 | 63.5% | -0.80 | 21.55 | 20.90 | 22.20 | — |
| — | 1.73 | 2.05 | 1.89 | +0.20 | 63.8% | 132 | 63.8% | -0.81 | 22.50 | 21.60 | 23.40 | — |
| — | 1.57 | 2.11 | 1.84 | +0.19 | 64.0% | 133 | 64.0% | -0.82 | 23.30 | 22.65 | 23.95 | — |
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.