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 | |
| — | 19.45 | 23.25 | 21.35 | +0.98 | 66.1% | 90 | 66.1% | -0.02 | — | — | 0.64 | — |
| — | 18.50 | 21.10 | 19.80 | +0.98 | 65.7% | 91 | 65.7% | -0.02 | — | — | 2.22 | — |
| — | 18.15 | 20.70 | 19.43 | +0.97 | 65.2% | 92 | 65.2% | -0.03 | — | — | 0.50 | — |
| — | 17.65 | 20.40 | 19.02 | +0.97 | 64.7% | 93 | 64.7% | -0.03 | 0.30 | 0.01 | 0.60 | — |
| — | 16.85 | 18.80 | 17.82 | +0.96 | 64.3% | 94 | 64.3% | -0.04 | — | — | 0.62 | — |
| — | 15.50 | 17.35 | 16.43 | +0.95 | 63.9% | 95 | 63.9% | -0.05 | 0.23 | 0.10 | 0.36 | — |
| — | 14.50 | 16.90 | 15.70 | +0.94 | 63.4% | 96 | 63.4% | -0.06 | 0.47 | 0.17 | 0.78 | — |
| — | 13.55 | 15.95 | 14.75 | +0.92 | 63.0% | 97 | 63.0% | -0.08 | 0.45 | 0.04 | 0.85 | — |
| — | 12.50 | 15.05 | 13.78 | +0.91 | 62.6% | 98 | 62.6% | -0.09 | 0.57 | 0.06 | 1.09 | — |
| — | 12.00 | 14.15 | 13.07 | +0.89 | 62.2% | 99 | 62.2% | -0.11 | 0.59 | 0.10 | 1.08 | — |
| — | 11.65 | 13.30 | 12.47 | +0.87 | 61.8% | 100 | 61.8% | -0.13 | 0.54 | 0.13 | 0.94 | — |
| — | 9.80 | 12.45 | 11.12 | +0.85 | 61.4% | 101 | 61.4% | -0.15 | 0.88 | 0.65 | 1.10 | — |
| — | 9.45 | 11.60 | 10.53 | +0.83 | 61.0% | 102 | 61.0% | -0.17 | 0.98 | 0.74 | 1.23 | — |
| — | 7.85 | 11.45 | 9.65 | +0.80 | 60.7% | 103 | 60.7% | -0.20 | 0.94 | 0.32 | 1.55 | — |
| — | 7.40 | 10.05 | 8.72 | +0.77 | 60.4% | 104 | 60.4% | -0.23 | 1.39 | 0.99 | 1.79 | — |
| — | 6.20 | 9.30 | 7.75 | +0.74 | 60.1% | 105 | 60.1% | -0.26 | 1.45 | 0.82 | 2.07 | — |
| — | 5.90 | 8.55 | 7.22 | +0.71 | 59.8% | 106 | 59.8% | -0.29 | 1.64 | 1.08 | 2.20 | — |
| — | 5.85 | 8.15 | 7.00 | +0.68 | 59.6% | 107 | 59.6% | -0.33 | 1.73 | 1.03 | 2.42 | — |
| — | 4.15 | 7.25 | 5.70 | +0.64 | 59.3% | 108 | 59.3% | -0.37 | 2.51 | 2.23 | 2.79 | — |
| — | 4.90 | 6.65 | 5.78 | +0.60 | 59.1% | 109 | 59.1% | -0.40 | 3.02 | 2.83 | 3.20 | — |
| — | 4.05 | 6.15 | 5.10 | +0.56 | 58.9% | 110 | 58.9% | -0.44 | 2.98 | 2.31 | 3.65 | — |
| — | 3.55 | 4.30 | 3.92 | +0.53 | 58.8% | 111 | 58.8% | -0.47 | 3.55 | 2.95 | 4.15 | — |
| 66 | 3.55 | 3.80 | 3.67 | +0.49 | 58.6% | 112 | 58.6% | -0.51 | 4.40 | 3.15 | 5.65 | 34 |
| 325 | 3.00 | 3.35 | 3.17 | +0.45 | 58.5% | 113 | 58.5% | -0.56 | 5.50 | 4.80 | 6.20 | 9 |
| 23 | 1.85 | 2.94 | 2.40 | +0.41 | 58.4% | 114 | 58.4% | -0.59 | 5.53 | 4.30 | 6.75 | 4 |
| 967 | 2.29 | 2.58 | 2.44 | +0.37 | 58.4% | 115 | 58.4% | -0.63 | 6.60 | 5.70 | 7.50 | 31 |
| 329 | 1.00 | 2.75 | 1.88 | +0.34 | 58.3% | 116 | 58.3% | -0.66 | 7.42 | 6.60 | 8.25 | 2 |
| 373 | 1.75 | 2.39 | 2.07 | +0.30 | 58.3% | 117 | 58.3% | -0.70 | 7.65 | 6.35 | 8.95 | 2 |
| 94 | 0.67 | 2.28 | 1.48 | +0.27 | 58.3% | 118 | 58.3% | -0.73 | 8.38 | 7.05 | 9.70 | — |
| — | 0.47 | 1.62 | 1.04 | +0.24 | 58.3% | 119 | 58.3% | -0.76 | 8.85 | 7.25 | 10.45 | — |
| — | 0.71 | 1.95 | 1.33 | +0.21 | 58.4% | 120 | 58.4% | -0.79 | 10.30 | 9.35 | 11.25 | — |
| — | 0.40 | 1.48 | 0.94 | +0.19 | 58.5% | 121 | 58.5% | -0.81 | 10.78 | 9.45 | 12.10 | — |
| — | 0.01 | 2.21 | 1.11 | +0.17 | 58.6% | 122 | 58.6% | -0.84 | 11.97 | 11.00 | 12.95 | — |
| — | 0.02 | 2.02 | 1.02 | +0.15 | 58.8% | 123 | 58.8% | -0.86 | 12.82 | 11.85 | 13.80 | — |
| — | 0.51 | 1.84 | 1.18 | +0.13 | 59.0% | 124 | 59.0% | -0.88 | 13.68 | 12.65 | 14.70 | — |
| — | 0.22 | 1.10 | 0.66 | +0.11 | 59.2% | 125 | 59.2% | -0.89 | 14.78 | 13.95 | 15.60 | — |
| — | 0.01 | 1.23 | 0.62 | +0.10 | 59.5% | 126 | 59.5% | -0.91 | 15.85 | 14.55 | 17.15 | — |
| — | 0.10 | 1.16 | 0.63 | +0.08 | 59.8% | 127 | 59.8% | -0.92 | 16.77 | 15.50 | 18.05 | — |
| — | 0.16 | 0.90 | 0.53 | +0.07 | 60.1% | 128 | 60.1% | -0.93 | 17.07 | 15.15 | 19.00 | — |
| — | 0.11 | 0.93 | 0.52 | +0.06 | 60.4% | 129 | 60.4% | -0.94 | 18.40 | 16.85 | 19.95 | — |
| — | 0.21 | 0.98 | 0.59 | +0.06 | 60.7% | 130 | 60.7% | -0.95 | 18.95 | 17.00 | 20.90 | — |
| — | 0.09 | 0.77 | 0.43 | +0.05 | 61.1% | 131 | 61.1% | -0.96 | 19.95 | 18.00 | 21.90 | — |
| — | 0.01 | 0.76 | 0.39 | +0.04 | 61.4% | 132 | 61.4% | -0.96 | 21.23 | 19.60 | 22.85 | — |
| — | — | 0.89 | — | +0.04 | 61.9% | 133 | 61.9% | -0.97 | 21.80 | 20.35 | 23.25 | — |
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.