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 | |
| — | 20.15 | 23.90 | 22.02 | +0.98 | 61.5% | 90 | 61.5% | -0.02 | — | — | 0.29 | — |
| — | 17.65 | 21.00 | 19.32 | +0.96 | 60.3% | 93 | 60.3% | -0.04 | 0.18 | 0.01 | 0.35 | — |
| — | 16.20 | 20.05 | 18.12 | +0.96 | 60.0% | 94 | 60.0% | -0.04 | 0.34 | 0.01 | 0.66 | — |
| — | 15.90 | 18.75 | 17.32 | +0.95 | 59.7% | 95 | 59.7% | -0.05 | 0.34 | 0.09 | 0.59 | — |
| — | 14.95 | 18.20 | 16.57 | +0.93 | 59.4% | 96 | 59.4% | -0.07 | 0.38 | 0.06 | 0.70 | — |
| — | 14.60 | 17.15 | 15.88 | +0.92 | 59.2% | 97 | — | — | 0.63 | 0.01 | 1.25 | — |
| — | 13.10 | 15.80 | 14.45 | — | — | 98 | 59.0% | -0.09 | 0.71 | 0.23 | 1.19 | — |
| — | 12.25 | 14.90 | 13.57 | +0.89 | 58.9% | 99 | 58.9% | -0.11 | 0.68 | 0.34 | 1.02 | — |
| — | 11.80 | 13.85 | 12.82 | +0.87 | 58.8% | 100 | 58.8% | -0.13 | 0.94 | 0.63 | 1.25 | — |
| — | 10.55 | 13.05 | 11.80 | +0.85 | 58.7% | 101 | 58.7% | -0.15 | 0.92 | 0.50 | 1.34 | — |
| — | 9.75 | 12.40 | 11.07 | +0.82 | 58.6% | 102 | 58.6% | -0.18 | 1.47 | 0.90 | 2.03 | — |
| — | 8.95 | 11.60 | 10.28 | +0.80 | 58.6% | 103 | 58.6% | -0.20 | 1.70 | 0.85 | 2.55 | — |
| — | 8.80 | 10.40 | 9.60 | +0.77 | 58.5% | 104 | 58.5% | -0.23 | 1.76 | 0.79 | 2.74 | — |
| — | 6.85 | 10.65 | 8.75 | +0.74 | 58.5% | 105 | 58.5% | -0.26 | 1.95 | 1.45 | 2.44 | — |
| — | 6.20 | 9.95 | 8.07 | +0.71 | 58.5% | 106 | 58.5% | -0.29 | 2.47 | 1.29 | 3.65 | — |
| — | 5.50 | 9.25 | 7.38 | +0.68 | 58.5% | 107 | 58.5% | -0.32 | 2.99 | 2.33 | 3.65 | — |
| — | 5.50 | 8.15 | 6.83 | +0.65 | 58.5% | 108 | 58.5% | -0.35 | 2.80 | 1.90 | 3.70 | — |
| — | 5.40 | 7.45 | 6.42 | +0.61 | 58.6% | 109 | 58.6% | -0.39 | 3.30 | 2.15 | 4.45 | — |
| — | 3.75 | 6.25 | 5.00 | +0.58 | 58.6% | 110 | 58.6% | -0.42 | 3.83 | 3.45 | 4.20 | — |
| — | 3.75 | 6.45 | 5.10 | +0.54 | 58.6% | 111 | 58.6% | -0.46 | 4.25 | 2.46 | 6.05 | — |
| — | 2.75 | 5.95 | 4.35 | +0.51 | 58.7% | 112 | 58.7% | -0.50 | 4.80 | 3.05 | 6.55 | — |
| — | 3.90 | 5.15 | 4.53 | +0.47 | 58.7% | 113 | 58.7% | -0.53 | 5.72 | 4.80 | 6.65 | — |
| — | 1.86 | 5.05 | 3.46 | +0.44 | 58.8% | 114 | 58.8% | -0.56 | 6.15 | 5.20 | 7.10 | — |
| — | 3.00 | 4.05 | 3.52 | +0.40 | 58.8% | 115 | 58.8% | -0.60 | 6.20 | 4.60 | 7.80 | — |
| — | 1.61 | 4.30 | 2.96 | +0.37 | 58.9% | 116 | 58.9% | -0.63 | 7.08 | 5.75 | 8.40 | — |
| — | 1.30 | 3.10 | 2.20 | +0.34 | 58.9% | 117 | 58.9% | -0.66 | 7.72 | 6.40 | 9.05 | — |
| — | 0.98 | 3.00 | 1.99 | +0.31 | 59.0% | 118 | 59.0% | -0.69 | 8.15 | 6.55 | 9.75 | — |
| — | 0.73 | 3.45 | 2.09 | +0.28 | 59.1% | 119 | 59.1% | -0.72 | 8.88 | 7.25 | 10.50 | — |
| — | 0.71 | 2.39 | 1.55 | +0.26 | 59.1% | 120 | 59.1% | -0.75 | 10.15 | 9.45 | 10.85 | — |
| — | 1.13 | 1.98 | 1.55 | +0.23 | 59.2% | 121 | 59.2% | -0.77 | 10.72 | 9.45 | 12.00 | — |
| — | 0.05 | 2.89 | 1.47 | +0.21 | 59.3% | 122 | 59.3% | -0.80 | 11.47 | 10.15 | 12.80 | — |
| — | 0.48 | 1.35 | 0.92 | +0.19 | 59.4% | 123 | 59.4% | -0.82 | 12.32 | 11.00 | 13.65 | — |
| — | 0.32 | 1.79 | 1.05 | +0.17 | 59.5% | 124 | 59.5% | -0.84 | 13.15 | 11.85 | 14.45 | — |
| — | 0.58 | 1.00 | 0.79 | +0.15 | 59.5% | 125 | 59.5% | -0.86 | 13.75 | 12.15 | 15.35 | — |
| — | 0.38 | 0.84 | 0.61 | +0.13 | 59.6% | 126 | 59.6% | -0.87 | 14.95 | 13.00 | 16.90 | — |
| — | 0.01 | 1.32 | 0.67 | +0.12 | 59.8% | 127 | 59.8% | -0.89 | 15.57 | 14.00 | 17.15 | — |
| — | 0.10 | 1.06 | 0.58 | +0.10 | 59.9% | 128 | 59.9% | -0.90 | 16.73 | 14.80 | 18.65 | — |
| — | 0.09 | 0.95 | 0.52 | +0.09 | 60.0% | 129 | 60.0% | -0.92 | 17.73 | 16.10 | 19.35 | — |
| — | 0.25 | 0.76 | 0.51 | +0.08 | 60.1% | 130 | 60.1% | -0.93 | 18.57 | 16.65 | 20.50 | — |
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.