Spot 111.16
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.30 | 23.90 | 22.60 | +0.94 | 51.3% | 90 | 51.3% | -0.06 | 0.65 | 0.19 | 1.11 | — |
| — | 18.55 | 21.25 | 19.90 | +0.91 | 51.4% | 93 | 51.4% | -0.09 | 0.81 | 0.55 | 1.07 | — |
| — | 17.75 | 20.75 | 19.25 | +0.90 | 51.4% | 94 | 51.4% | -0.11 | 1.05 | 0.51 | 1.59 | — |
| — | 17.05 | 19.30 | 18.18 | +0.88 | 51.5% | 95 | 51.5% | -0.12 | 1.08 | 0.46 | 1.70 | — |
| — | 16.15 | 19.00 | 17.57 | +0.87 | 51.6% | 96 | 51.6% | -0.13 | 1.39 | 0.71 | 2.06 | — |
| — | 15.35 | 17.65 | 16.50 | +0.85 | 51.8% | 97 | 51.8% | -0.15 | 1.50 | 1.13 | 1.87 | — |
| — | 14.15 | 17.50 | 15.82 | +0.83 | 51.9% | 98 | 51.9% | -0.17 | 1.67 | 1.28 | 2.06 | — |
| — | 12.95 | 16.15 | 14.55 | +0.81 | 52.1% | 99 | 52.1% | -0.19 | 1.90 | 1.49 | 2.31 | — |
| — | 13.20 | 15.40 | 14.30 | +0.79 | 52.3% | 100 | 52.3% | -0.21 | 1.91 | 1.00 | 2.81 | — |
| — | 12.45 | 14.25 | 13.35 | +0.77 | 52.5% | 101 | 52.5% | -0.23 | 2.46 | 1.95 | 2.97 | — |
| — | 11.65 | 14.00 | 12.82 | +0.75 | 52.7% | 102 | 52.7% | -0.25 | 3.00 | 2.20 | 3.80 | — |
| — | 9.95 | 13.30 | 11.62 | +0.73 | 52.8% | 103 | 52.8% | -0.27 | 3.04 | 2.38 | 3.70 | — |
| — | 10.65 | 12.00 | 11.32 | +0.71 | 53.0% | 104 | 53.0% | -0.29 | 3.49 | 2.78 | 4.20 | — |
| — | 9.90 | 11.30 | 10.60 | +0.68 | 53.2% | 105 | 53.2% | -0.32 | 3.66 | 2.77 | 4.55 | — |
| — | 9.45 | 11.95 | 10.70 | +0.66 | 53.4% | 106 | 53.4% | -0.34 | 3.98 | 3.55 | 4.40 | — |
| — | 8.00 | 10.85 | 9.43 | +0.64 | 53.5% | 107 | 53.5% | -0.36 | 4.47 | 3.85 | 5.10 | — |
| — | 7.45 | 10.00 | 8.72 | +0.61 | 53.7% | 108 | 53.7% | -0.39 | 4.70 | 4.15 | 5.25 | — |
| — | 6.20 | 9.75 | 7.97 | +0.59 | 53.8% | 109 | 53.8% | -0.41 | 5.55 | 4.15 | 6.95 | — |
| — | 7.40 | 8.05 | 7.72 | +0.57 | 54.0% | 110 | 54.0% | -0.43 | 5.90 | 5.65 | 6.15 | — |
| — | 5.85 | 8.70 | 7.28 | +0.54 | 54.1% | 111 | 54.1% | -0.46 | 6.33 | 6.00 | 6.65 | — |
| — | 5.40 | 8.20 | 6.80 | +0.52 | 54.2% | 112 | 54.2% | -0.48 | 7.00 | 6.75 | 7.25 | — |
| — | 5.65 | 7.10 | 6.38 | +0.50 | 54.2% | 113 | 54.2% | -0.51 | 7.40 | 7.10 | 7.70 | — |
| — | 4.50 | 6.05 | 5.28 | +0.47 | 54.3% | 114 | 54.3% | -0.53 | 7.33 | 6.00 | 8.65 | — |
| — | 5.10 | 5.80 | 5.45 | +0.45 | 54.3% | 115 | 54.3% | -0.55 | 8.80 | 7.40 | 10.20 | — |
| — | 3.75 | 6.50 | 5.12 | +0.43 | 54.4% | 116 | 54.4% | -0.57 | 9.15 | 8.80 | 9.50 | — |
| — | 4.40 | 6.10 | 5.25 | +0.41 | 54.4% | 117 | 54.4% | -0.60 | 9.68 | 7.85 | 11.50 | — |
| — | 4.05 | 4.60 | 4.33 | +0.39 | 54.3% | 118 | 54.3% | -0.62 | 10.70 | 10.25 | 11.15 | — |
| — | 2.66 | 5.50 | 4.08 | +0.36 | 54.3% | 119 | 54.3% | -0.64 | 11.32 | 10.70 | 11.95 | — |
| — | 3.40 | 3.85 | 3.62 | +0.35 | 54.2% | 120 | 54.2% | -0.66 | 11.93 | 10.70 | 13.15 | — |
| — | 3.10 | 4.20 | 3.65 | +0.32 | 54.1% | 121 | 54.1% | -0.68 | 12.35 | 10.55 | 14.15 | — |
| — | 2.85 | 4.10 | 3.48 | +0.30 | 54.0% | 122 | 54.0% | -0.70 | 13.38 | 13.05 | 13.70 | — |
| — | 2.58 | 3.50 | 3.04 | +0.29 | 53.9% | 123 | 53.9% | -0.72 | 14.45 | 13.25 | 15.65 | — |
| — | 1.32 | 3.95 | 2.63 | +0.27 | 53.8% | 124 | 53.8% | -0.74 | 14.60 | 12.80 | 16.40 | — |
| — | 1.87 | 2.80 | 2.33 | +0.25 | 53.6% | 125 | 53.6% | -0.76 | 15.05 | 13.55 | 16.55 | — |
| — | 1.83 | 2.82 | 2.33 | +0.23 | 53.4% | 126 | 53.4% | -0.78 | 16.57 | 15.15 | 18.00 | — |
| — | 1.41 | 2.51 | 1.96 | +0.21 | 53.3% | 127 | 53.3% | -0.79 | 17.10 | 15.15 | 19.05 | — |
| — | 0.54 | 2.88 | 1.71 | +0.20 | 53.1% | 128 | 53.1% | -0.81 | 17.90 | 16.30 | 19.50 | — |
| — | 1.01 | 2.47 | 1.74 | +0.18 | 52.9% | 129 | 52.9% | -0.83 | 18.30 | 16.85 | 19.75 | — |
| — | 1.07 | 1.90 | 1.49 | +0.17 | 52.6% | 130 | 52.6% | -0.84 | 19.40 | 18.00 | 20.80 | — |
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.