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 | |
| — | 20.40 | 23.00 | 21.70 | +1.00 | 101.3% | 90 | 101.3% | -0.00 | — | — | 0.04 | — |
| — | 17.50 | 21.00 | 19.25 | +1.00 | 94.3% | 92 | 94.3% | -0.00 | — | — | 0.02 | — |
| — | 17.25 | 19.55 | 18.40 | +1.00 | 90.8% | 93 | 90.8% | -0.00 | — | — | 0.29 | — |
| — | 16.20 | 18.95 | 17.57 | +1.00 | 87.4% | 94 | 87.4% | -0.00 | — | — | 2.12 | — |
| — | 15.40 | 18.00 | 16.70 | +1.00 | 84.1% | 95 | 84.1% | -0.00 | — | — | 0.05 | — |
| — | 14.40 | 17.40 | 15.90 | +1.00 | 81.2% | 96 | 81.2% | -0.00 | — | — | 2.12 | — |
| — | 12.50 | 15.95 | 14.22 | +1.00 | 78.5% | 97 | 78.5% | -0.00 | — | — | 2.12 | — |
| — | 11.55 | 15.35 | 13.45 | +1.00 | 76.1% | 98 | 76.1% | -0.00 | — | — | 2.13 | — |
| — | 11.30 | 13.85 | 12.57 | +1.00 | 74.0% | 99 | 74.0% | -0.00 | — | — | 0.10 | — |
| — | 10.25 | 12.60 | 11.43 | +1.00 | 72.5% | 100 | 72.5% | -0.00 | — | — | 0.01 | — |
| — | 8.65 | 12.30 | 10.47 | +1.00 | 70.9% | 101 | 70.9% | -0.00 | — | — | 0.42 | — |
| — | 7.50 | 11.35 | 9.43 | +0.99 | 68.8% | 102 | 68.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 6.60 | 10.35 | 8.47 | +0.99 | 61.6% | 103 | 61.6% | -0.01 | — | — | 0.01 | — |
| — | 6.55 | 9.40 | 7.97 | +0.98 | 59.3% | 104 | 59.3% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 4.85 | 8.40 | 6.62 | +0.97 | 57.2% | 105 | 57.2% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 4.75 | 7.45 | 6.10 | +0.95 | 54.7% | 106 | 54.7% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 3.55 | 6.15 | 4.85 | +0.92 | 52.9% | 107 | 52.9% | -0.08 | 0.22 | 0.05 | 0.39 | — |
| — | 2.24 | 4.85 | 3.54 | +0.86 | 51.8% | 108 | 51.8% | -0.14 | 0.14 | 0.03 | 0.24 | — |
| — | 0.92 | 4.70 | 2.81 | +0.78 | 51.4% | 109 | 51.4% | -0.22 | 0.40 | 0.05 | 0.74 | — |
| — | 1.44 | 2.97 | 2.21 | +0.66 | 51.6% | 110 | 51.6% | -0.34 | 0.78 | 0.60 | 0.95 | — |
| — | 0.83 | 2.23 | 1.53 | +0.53 | 52.4% | 111 | 52.4% | -0.47 | 0.98 | 0.50 | 1.47 | — |
| — | 0.73 | 1.20 | 0.96 | +0.41 | 53.7% | 112 | 53.7% | -0.59 | 1.74 | 0.86 | 2.61 | — |
| — | 0.50 | 0.84 | 0.67 | +0.29 | 55.4% | 113 | 55.4% | -0.71 | 2.10 | 1.34 | 2.85 | — |
| — | 0.33 | 0.81 | 0.57 | +0.21 | 57.4% | 114 | 57.4% | -0.79 | 3.21 | 2.07 | 4.35 | — |
| — | 0.25 | 0.31 | 0.28 | +0.14 | 59.5% | 115 | 59.5% | -0.86 | 3.92 | 2.20 | 5.65 | — |
| — | 0.01 | 0.74 | 0.38 | +0.10 | 61.7% | 116 | 61.7% | -0.90 | 4.97 | 3.75 | 6.20 | — |
| — | 0.01 | 0.25 | 0.13 | +0.07 | 63.8% | 117 | 63.8% | -0.94 | 5.83 | 4.55 | 7.10 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 65.8% | 118 | 65.8% | -0.96 | 6.62 | 4.70 | 8.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 67.9% | 119 | 67.9% | -0.97 | 7.55 | 6.50 | 8.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 69.9% | 120 | 69.9% | -0.98 | 8.62 | 6.70 | 10.55 | — |
| — | 0.01 | 0.26 | 0.14 | +0.01 | 71.9% | 121 | 71.9% | -0.99 | 9.57 | 7.70 | 11.45 | — |
| — | — | 0.08 | — | +0.01 | 74.0% | 122 | 74.0% | -0.99 | 10.35 | 8.90 | 11.80 | — |
| — | — | 0.01 | — | +0.01 | 76.2% | 123 | 76.2% | -1.00 | 11.35 | 10.10 | 12.60 | — |
| — | — | 0.20 | — | +0.00 | 78.5% | 124 | 78.5% | -1.00 | 12.57 | 11.50 | 13.65 | — |
| — | — | 0.10 | — | +0.00 | 80.9% | 125 | 80.9% | -1.00 | 13.45 | 11.70 | 15.20 | — |
| — | — | 0.65 | — | +0.00 | 83.4% | 126 | 83.4% | -1.00 | 14.80 | 13.05 | 16.55 | — |
| — | — | 0.10 | — | +0.00 | 85.9% | 127 | 85.9% | -1.00 | 15.60 | 13.65 | 17.55 | — |
| — | — | 2.13 | — | +0.00 | 88.4% | 128 | 88.4% | -1.00 | 16.32 | 15.05 | 17.60 | — |
| — | — | 2.13 | — | +0.00 | 90.7% | 129 | 90.7% | -1.00 | 17.32 | 16.05 | 18.60 | — |
| — | — | 0.94 | — | +0.00 | 92.9% | 130 | 92.9% | -1.00 | 18.32 | 17.05 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 95.1% | 131 | 95.1% | -1.00 | 19.35 | 17.95 | 20.75 | — |
| — | — | 2.13 | — | +0.00 | 97.2% | 132 | 97.2% | -1.00 | 20.80 | 19.05 | 22.55 | — |
| — | — | 2.13 | — | +0.00 | 99.2% | 133 | 99.2% | -1.00 | 21.77 | 20.05 | 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.