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 | |
| — | 19.55 | 23.25 | 21.40 | +0.99 | 57.2% | 90 | 57.2% | -0.01 | — | — | 0.80 | — |
| — | 19.45 | 22.40 | 20.93 | +0.99 | 56.1% | 91 | 56.1% | -0.01 | — | — | 1.41 | — |
| — | 18.50 | 21.40 | 19.95 | +0.99 | 55.0% | 92 | 55.0% | -0.01 | — | — | 0.28 | — |
| — | 17.35 | 20.50 | 18.93 | +0.99 | 53.9% | 93 | 53.9% | -0.01 | — | — | 1.20 | — |
| — | 15.70 | 19.50 | 17.60 | +0.99 | 52.9% | 94 | 52.9% | -0.01 | — | — | 0.95 | — |
| — | 14.60 | 18.40 | 16.50 | +0.98 | 51.9% | 95 | 51.9% | -0.02 | — | — | 0.08 | — |
| — | 13.75 | 17.45 | 15.60 | +0.98 | 51.0% | 96 | 51.0% | -0.02 | — | — | 0.29 | — |
| — | 13.55 | 15.80 | 14.68 | +0.97 | 50.2% | 97 | 50.2% | -0.03 | — | — | 0.28 | — |
| — | 12.55 | 15.20 | 13.88 | +0.96 | 49.4% | 98 | 49.4% | -0.04 | — | — | 0.58 | — |
| — | 11.55 | 13.90 | 12.72 | +0.95 | 48.7% | 99 | 48.7% | -0.05 | — | — | 0.48 | — |
| — | 10.70 | 12.70 | 11.70 | +0.94 | 48.1% | 100 | 48.1% | -0.06 | 0.21 | 0.14 | 0.28 | — |
| — | 9.80 | 11.95 | 10.88 | +0.92 | 47.5% | 101 | 47.5% | -0.08 | 0.31 | 0.11 | 0.51 | — |
| — | 8.70 | 11.10 | 9.90 | +0.90 | 47.0% | 102 | 47.0% | -0.10 | 0.40 | 0.15 | 0.65 | — |
| — | 7.95 | 10.25 | 9.10 | +0.88 | 46.5% | 103 | 46.5% | -0.12 | 0.45 | 0.28 | 0.62 | — |
| — | 7.25 | 9.40 | 8.32 | +0.85 | 46.1% | 104 | 46.1% | -0.15 | 0.77 | 0.01 | 1.53 | — |
| — | 6.35 | 8.55 | 7.45 | +0.81 | 45.7% | 105 | 45.7% | -0.19 | 0.74 | 0.64 | 0.84 | — |
| — | 5.70 | 7.75 | 6.72 | +0.77 | 45.4% | 106 | 45.4% | -0.23 | 1.56 | 0.78 | 2.34 | — |
| — | 5.30 | 7.75 | 6.53 | +0.73 | 45.1% | 107 | 45.1% | -0.27 | 1.23 | 0.95 | 1.50 | — |
| — | 3.10 | 7.05 | 5.08 | +0.69 | 44.9% | 108 | 44.9% | -0.31 | 1.48 | 1.13 | 1.82 | — |
| — | 2.65 | 5.25 | 3.95 | +0.64 | 44.8% | 109 | 44.8% | -0.36 | 1.86 | 1.57 | 2.16 | — |
| — | 3.40 | 5.05 | 4.22 | +0.58 | 44.7% | 110 | 44.7% | -0.42 | 2.38 | 1.91 | 2.85 | — |
| — | 2.83 | 4.25 | 3.54 | +0.53 | 44.6% | 111 | 44.6% | -0.47 | 3.02 | 1.40 | 4.65 | — |
| — | 0.87 | 3.50 | 2.19 | +0.47 | 44.6% | 112 | 44.6% | -0.53 | 3.27 | 2.53 | 4.00 | — |
| — | 1.67 | 4.15 | 2.91 | +0.42 | 44.6% | 113 | 44.6% | -0.58 | 3.88 | 2.00 | 5.75 | — |
| — | 0.70 | 2.27 | 1.49 | +0.37 | 44.6% | 114 | 44.6% | -0.63 | 4.71 | 2.97 | 6.45 | — |
| — | 1.30 | 2.00 | 1.65 | +0.32 | 44.6% | 115 | 44.6% | -0.68 | 5.30 | 4.55 | 6.05 | — |
| — | 1.21 | 1.62 | 1.42 | +0.28 | 44.7% | 116 | 44.7% | -0.73 | 6.10 | 4.45 | 7.75 | — |
| — | 0.65 | 1.71 | 1.18 | +0.23 | 44.8% | 117 | 44.8% | -0.77 | 6.88 | 5.80 | 7.95 | — |
| — | 0.25 | 1.37 | 0.81 | +0.20 | 44.9% | 118 | 44.9% | -0.81 | 7.22 | 6.25 | 8.20 | — |
| — | 0.14 | 1.01 | 0.57 | +0.16 | 45.0% | 119 | 45.0% | -0.84 | 8.20 | 7.15 | 9.25 | — |
| — | 0.50 | 0.80 | 0.65 | +0.14 | 45.2% | 120 | 45.2% | -0.87 | 9.18 | 8.10 | 10.25 | — |
| — | 0.09 | 0.94 | 0.52 | +0.11 | 45.3% | 121 | 45.3% | -0.89 | 9.78 | 8.40 | 11.15 | — |
| — | 0.15 | 1.02 | 0.58 | +0.09 | 45.5% | 122 | 45.5% | -0.92 | 10.97 | 9.65 | 12.30 | — |
| — | 0.10 | 0.61 | 0.35 | +0.07 | 45.6% | 123 | 45.6% | -0.93 | 12.03 | 10.80 | 13.25 | — |
| — | 0.10 | 0.71 | 0.41 | +0.06 | 45.8% | 124 | 45.8% | -0.95 | 12.82 | 11.50 | 14.15 | — |
| — | 0.07 | 0.66 | 0.36 | +0.05 | 46.0% | 125 | 46.0% | -0.96 | 13.80 | 12.45 | 15.15 | — |
| — | 0.02 | 0.75 | 0.39 | +0.04 | 46.2% | 126 | 46.2% | -0.97 | 14.62 | 13.50 | 15.75 | — |
| — | — | 0.69 | — | +0.03 | 46.4% | 127 | 46.4% | -0.98 | 15.50 | 14.15 | 16.85 | — |
| — | — | 1.15 | — | +0.02 | 46.6% | 128 | 46.6% | -0.99 | 16.82 | 15.15 | 18.50 | — |
| — | — | 0.75 | — | +0.02 | 46.9% | 129 | 46.9% | -0.99 | 17.73 | 15.90 | 19.55 | — |
| — | — | 1.03 | — | +0.01 | 47.1% | 130 | 47.1% | -1.00 | 18.43 | 17.10 | 19.75 | — |
| — | — | 1.75 | — | +0.01 | 47.4% | 131 | 47.4% | -1.00 | 19.82 | 18.10 | 21.55 | — |
| — | — | 2.17 | — | +0.01 | 47.6% | 132 | 47.6% | -1.00 | 20.50 | 19.05 | 21.95 | — |
| — | — | 2.16 | — | +0.01 | 47.9% | 133 | 47.9% | -1.00 | 21.43 | 20.05 | 22.80 | — |
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.