Spot 111.45
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.25 | 23.65 | 21.95 | +1.00 | 72.7% | 90 | 72.7% | -0.00 | — | — | 0.01 | — |
| — | 19.00 | 22.65 | 20.82 | +1.00 | 70.6% | 91 | 70.6% | -0.00 | — | — | 0.36 | — |
| — | 17.90 | 21.65 | 19.77 | +1.00 | 68.7% | 92 | 68.7% | -0.00 | — | — | 0.82 | — |
| — | 16.90 | 20.65 | 18.77 | +1.00 | 66.8% | 93 | 66.8% | -0.00 | — | — | 0.93 | — |
| — | 15.90 | 19.60 | 17.75 | +0.99 | 65.1% | 94 | 65.1% | -0.01 | — | — | 0.52 | — |
| — | 14.90 | 18.60 | 16.75 | +0.99 | 63.5% | 95 | 63.5% | -0.01 | — | — | 0.10 | — |
| — | 15.10 | 17.70 | 16.40 | +0.99 | 62.0% | 96 | — | — | 0.07 | 0.01 | 0.12 | — |
| — | 13.05 | 16.70 | 14.88 | — | — | 97 | — | — | — | — | 0.09 | — |
| — | 13.20 | 15.70 | 14.45 | — | — | 98 | — | — | 0.10 | 0.02 | 0.17 | — |
| — | 11.15 | 14.70 | 12.93 | — | — | 99 | — | — | — | — | 0.13 | — |
| — | 9.80 | 13.75 | 11.78 | — | — | 100 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 9.40 | 12.00 | 10.70 | — | — | 101 | — | — | — | — | 0.41 | — |
| — | 8.65 | 11.30 | 9.97 | — | — | 102 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 8.30 | 10.35 | 9.32 | +0.92 | 54.9% | 103 | — | — | 0.27 | 0.03 | 0.50 | — |
| — | 6.80 | 9.45 | 8.12 | — | — | 104 | — | — | 0.34 | 0.08 | 0.61 | — |
| — | 6.40 | 8.60 | 7.50 | — | — | 105 | — | — | 0.54 | 0.36 | 0.71 | — |
| — | 5.15 | 7.80 | 6.47 | — | — | 106 | — | — | 0.43 | 0.11 | 0.75 | — |
| — | 5.05 | 7.00 | 6.03 | +0.78 | 53.8% | 107 | 53.8% | -0.22 | 1.07 | 0.50 | 1.64 | — |
| — | 3.00 | 6.65 | 4.83 | +0.72 | 53.7% | 108 | 53.7% | -0.27 | 1.17 | 0.88 | 1.45 | — |
| — | 2.32 | 5.85 | 4.08 | +0.67 | 53.8% | 109 | 53.8% | -0.33 | 1.61 | 0.96 | 2.26 | — |
| — | 3.05 | 4.75 | 3.90 | +0.61 | 53.9% | 110 | 53.9% | -0.39 | 1.88 | 1.55 | 2.20 | — |
| — | 1.80 | 3.70 | 2.75 | +0.54 | 54.1% | 111 | 54.1% | -0.46 | 2.15 | 1.64 | 2.66 | — |
| — | 2.17 | 2.97 | 2.57 | +0.48 | 54.3% | 112 | 54.3% | -0.52 | 2.40 | 1.54 | 3.25 | — |
| — | 1.13 | 3.20 | 2.17 | +0.42 | 54.5% | 113 | 54.5% | -0.58 | 3.46 | 2.12 | 4.80 | — |
| — | 1.45 | 1.85 | 1.65 | +0.36 | 54.8% | 114 | 54.8% | -0.64 | 4.28 | 2.65 | 5.90 | — |
| — | 1.06 | 1.60 | 1.33 | +0.31 | 55.1% | 115 | 55.1% | -0.70 | 4.65 | 3.30 | 6.00 | — |
| — | 0.59 | 1.45 | 1.02 | +0.26 | 55.5% | 116 | 55.5% | -0.74 | 4.80 | 3.45 | 6.15 | — |
| — | 0.22 | 1.34 | 0.78 | +0.21 | 55.9% | 117 | 55.9% | -0.79 | 6.17 | 4.90 | 7.45 | — |
| — | 0.60 | 0.90 | 0.75 | +0.18 | 56.4% | 118 | 56.4% | -0.83 | 7.10 | 5.90 | 8.30 | — |
| — | 0.21 | 1.18 | 0.69 | +0.15 | 57.0% | 119 | 57.0% | -0.86 | 7.83 | 6.55 | 9.10 | — |
| — | 0.14 | 0.58 | 0.36 | +0.12 | 57.7% | 120 | 57.7% | -0.89 | 9.05 | 8.10 | 10.00 | — |
| — | 0.01 | 0.60 | 0.30 | +0.10 | 58.5% | 121 | 58.5% | -0.91 | 9.68 | 8.45 | 10.90 | — |
| — | 0.03 | 0.71 | 0.37 | +0.08 | 59.4% | 122 | 59.4% | -0.92 | 10.53 | 9.20 | 11.85 | — |
| — | 0.08 | 0.22 | 0.15 | +0.06 | 60.3% | 123 | 60.3% | -0.94 | 11.47 | 10.15 | 12.80 | — |
| — | — | 0.33 | — | +0.05 | 61.2% | 124 | 61.2% | -0.95 | 12.43 | 11.10 | 13.75 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 62.1% | 125 | 62.1% | -0.96 | 13.50 | 12.30 | 14.70 | — |
| — | 0.03 | 0.13 | 0.08 | +0.03 | 63.1% | 126 | 63.1% | -0.97 | 14.07 | 12.45 | 15.70 | — |
| — | — | 0.31 | — | +0.03 | 64.1% | 127 | 64.1% | -0.98 | 15.40 | 13.45 | 17.35 | — |
| — | — | 0.30 | — | +0.02 | 65.1% | 128 | 65.1% | -0.98 | 16.43 | 14.45 | 18.40 | — |
| — | — | 0.27 | — | +0.02 | 66.2% | 129 | 66.2% | -0.98 | 17.32 | 15.45 | 19.20 | — |
| — | — | 0.10 | — | +0.02 | 67.3% | 130 | 67.3% | -0.99 | 18.27 | 16.40 | 20.15 | — |
| — | — | 1.15 | — | +0.01 | 68.4% | 131 | 68.4% | -0.99 | 19.32 | 17.45 | 21.20 | — |
| — | — | 1.00 | — | +0.01 | 69.5% | 132 | 69.5% | -0.99 | 20.32 | 18.45 | 22.20 | — |
| — | — | 1.16 | — | +0.01 | 70.6% | 133 | 70.6% | -1.00 | 21.43 | 19.45 | 23.40 | — |
| — | — | 1.15 | — | +0.01 | 71.7% | 134 | 71.7% | -1.00 | 22.32 | 20.45 | 24.20 | — |
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.