Spot 111.08
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.25 | 23.10 | 21.18 | +1.00 | 69.0% | 90 | 69.0% | -0.00 | — | — | 0.10 | — |
| — | 18.85 | 20.90 | 19.88 | +1.00 | 67.7% | 91 | 67.7% | -0.00 | — | — | 2.13 | — |
| — | 18.15 | 19.90 | 19.02 | +1.00 | 66.4% | 92 | 66.4% | -0.00 | — | — | 2.13 | — |
| — | 16.85 | 20.15 | 18.50 | +1.00 | 65.1% | 93 | 65.1% | -0.00 | — | — | 2.13 | — |
| — | 15.30 | 19.15 | 17.23 | +1.00 | 64.0% | 94 | 64.0% | -0.00 | — | — | 2.13 | — |
| — | 14.35 | 18.10 | 16.23 | +1.00 | 62.9% | 95 | 62.9% | -0.00 | — | — | 0.07 | — |
| — | 14.00 | 17.10 | 15.55 | +1.00 | 61.8% | 96 | 61.8% | -0.00 | — | — | 0.44 | — |
| — | 12.85 | 14.85 | 13.85 | +1.00 | 60.8% | 97 | 60.8% | -0.00 | — | — | 0.56 | — |
| — | 12.25 | 13.90 | 13.07 | +1.00 | 59.9% | 98 | 59.9% | -0.00 | — | — | 0.68 | — |
| — | 11.20 | 12.90 | 12.05 | +1.00 | 59.0% | 99 | 59.0% | -0.00 | — | — | 2.13 | — |
| — | 10.05 | 12.50 | 11.28 | +0.99 | 58.1% | 100 | 58.1% | -0.01 | 0.07 | 0.02 | 0.13 | — |
| — | 8.40 | 11.55 | 9.97 | +0.99 | 57.3% | 101 | 57.3% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 7.95 | 10.50 | 9.22 | +0.98 | 56.5% | 102 | 56.5% | -0.02 | — | — | 0.40 | — |
| — | 6.45 | 8.90 | 7.67 | +0.97 | 55.8% | 103 | 55.8% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 5.95 | 8.60 | 7.28 | — | — | 104 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | 5.00 | 7.65 | 6.33 | — | — | 105 | 54.6% | -0.08 | 0.29 | 0.10 | 0.49 | — |
| — | 4.10 | 5.40 | 4.75 | +0.88 | 54.2% | 106 | 54.2% | -0.12 | 0.27 | 0.13 | 0.40 | — |
| — | 3.95 | 5.85 | 4.90 | +0.83 | 53.9% | 107 | 53.9% | -0.17 | 0.47 | 0.23 | 0.70 | — |
| — | 2.60 | 4.95 | 3.77 | +0.76 | 53.7% | 108 | 53.7% | -0.24 | 0.48 | 0.28 | 0.69 | — |
| — | 2.55 | 4.00 | 3.27 | +0.68 | 53.5% | 109 | 53.5% | -0.32 | 1.12 | 0.10 | 2.15 | — |
| — | 1.15 | 3.95 | 2.55 | +0.60 | 53.5% | 110 | 53.5% | -0.40 | 1.46 | 0.77 | 2.14 | — |
| — | 1.06 | 3.25 | 2.15 | +0.52 | 53.5% | 111 | 53.5% | -0.49 | 1.50 | 0.50 | 2.50 | — |
| — | 1.00 | 2.50 | 1.75 | +0.42 | 53.6% | 112 | 53.6% | -0.58 | 2.81 | 1.72 | 3.90 | — |
| — | 0.01 | 2.17 | 1.09 | +0.34 | 53.8% | 113 | 53.8% | -0.67 | 2.35 | 1.40 | 3.30 | — |
| — | 0.21 | 1.16 | 0.69 | +0.26 | 54.1% | 114 | 54.1% | -0.74 | 3.42 | 2.09 | 4.75 | 511 |
| 551 | 0.11 | 1.06 | 0.58 | +0.20 | 54.6% | 115 | 54.6% | -0.80 | 4.25 | 2.96 | 5.55 | 107 |
| 594 | 0.21 | 0.46 | 0.34 | +0.15 | 55.3% | 116 | 55.3% | -0.85 | 5.10 | 3.80 | 6.40 | 248 |
| 590 | 0.10 | 0.28 | 0.19 | +0.11 | 56.1% | 117 | 56.1% | -0.89 | 6.40 | 5.45 | 7.35 | 40 |
| — | 0.06 | 0.20 | 0.13 | +0.07 | 57.1% | 118 | 57.1% | -0.92 | 7.25 | 6.25 | 8.25 | — |
| — | 0.01 | 0.33 | 0.17 | +0.06 | 58.2% | 119 | 58.2% | -0.95 | 8.03 | 6.80 | 9.25 | — |
| — | 0.01 | 0.15 | 0.08 | +0.04 | 59.4% | 120 | 59.4% | -0.96 | 8.93 | 7.60 | 10.25 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 60.7% | 121 | 60.7% | -0.97 | 9.95 | 8.70 | 11.20 | — |
| — | — | 0.05 | — | +0.02 | 62.1% | 122 | 62.1% | -0.98 | 10.88 | 9.35 | 12.40 | — |
| — | — | 2.14 | — | +0.02 | 63.5% | 123 | 63.5% | -0.99 | 11.88 | 9.95 | 13.80 | — |
| — | — | 0.04 | — | +0.01 | 65.0% | 124 | 65.0% | -0.99 | 13.30 | 11.85 | 14.75 | — |
| — | 0.01 | 0.48 | 0.24 | +0.01 | 66.5% | 125 | 66.5% | -0.99 | 14.32 | 12.85 | 15.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 68.0% | 126 | 68.0% | -1.00 | 14.85 | 12.90 | 16.80 | — |
| — | — | 0.44 | — | +0.00 | 69.6% | 127 | 69.6% | -1.00 | 15.97 | 14.15 | 17.80 | — |
| — | — | 2.13 | — | +0.00 | 71.1% | 128 | 71.1% | -1.00 | 16.90 | 15.00 | 18.80 | — |
| — | — | 2.13 | — | +0.00 | 72.7% | 129 | 72.7% | -1.00 | 18.18 | 17.15 | 19.20 | — |
| — | — | 0.02 | — | +0.00 | 74.3% | 130 | 74.3% | -1.00 | 19.00 | 17.00 | 21.00 | — |
| — | — | 2.13 | — | +0.00 | 75.9% | 131 | 75.9% | -1.00 | 20.48 | 19.15 | 21.80 | — |
| — | — | 2.13 | — | +0.00 | 77.5% | 132 | 77.5% | -1.00 | 21.02 | 19.05 | 23.00 | — |
| — | — | 2.13 | — | +0.00 | 79.1% | 133 | 79.1% | -1.00 | 22.50 | 21.20 | 23.80 | — |
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.