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 | |
| — | 20.70 | 23.45 | 22.07 | +0.93 | 54.4% | 90 | 54.4% | -0.07 | 0.69 | 0.39 | 1.00 | — |
| — | 18.25 | 20.80 | 19.52 | +0.89 | 54.7% | 93 | 54.7% | -0.11 | 1.14 | 0.52 | 1.76 | — |
| — | 18.10 | 20.00 | 19.05 | +0.88 | 54.8% | 94 | 54.8% | -0.12 | 1.30 | 1.10 | 1.51 | — |
| — | 17.30 | 19.90 | 18.60 | +0.86 | 54.8% | 95 | 54.8% | -0.14 | 1.38 | 0.85 | 1.91 | — |
| — | 16.15 | 18.35 | 17.25 | +0.85 | 54.9% | 96 | 54.9% | -0.15 | 2.03 | 0.71 | 3.35 | — |
| — | 14.40 | 17.65 | 16.02 | +0.83 | 55.0% | 97 | 55.0% | -0.17 | 1.72 | 0.48 | 2.96 | — |
| — | 14.35 | 16.35 | 15.35 | +0.82 | 55.0% | 98 | 55.0% | -0.19 | 1.94 | 1.63 | 2.24 | — |
| — | 13.60 | 16.00 | 14.80 | +0.80 | 55.0% | 99 | 55.0% | -0.20 | 2.21 | 1.51 | 2.90 | — |
| — | 12.80 | 15.35 | 14.07 | +0.78 | 55.1% | 100 | 55.1% | -0.23 | 2.15 | 1.09 | 3.20 | — |
| — | 12.15 | 14.50 | 13.32 | +0.76 | 55.1% | 101 | 55.1% | -0.24 | 2.72 | 1.34 | 4.10 | — |
| — | 10.70 | 13.85 | 12.28 | +0.74 | 55.0% | 102 | 55.0% | -0.26 | 3.00 | 1.66 | 4.35 | — |
| — | 10.35 | 12.80 | 11.57 | +0.72 | 55.0% | 103 | 55.0% | -0.28 | 3.29 | 1.93 | 4.65 | — |
| — | 9.85 | 12.60 | 11.22 | +0.70 | 55.0% | 104 | 55.0% | -0.30 | 3.67 | 2.28 | 5.05 | — |
| — | 8.90 | 11.75 | 10.32 | +0.68 | 54.9% | 105 | 54.9% | -0.32 | 4.10 | 3.75 | 4.45 | — |
| — | 8.00 | 11.35 | 9.68 | +0.65 | 54.8% | 106 | 54.8% | -0.35 | 3.92 | 3.10 | 4.75 | — |
| — | 8.85 | 9.95 | 9.40 | +0.63 | 54.7% | 107 | 54.7% | -0.37 | 4.35 | 3.40 | 5.30 | — |
| — | 7.80 | 10.15 | 8.97 | +0.61 | 54.6% | 108 | 54.6% | -0.39 | 5.03 | 3.90 | 6.15 | — |
| — | 6.85 | 9.65 | 8.25 | +0.59 | 54.5% | 109 | 54.5% | -0.41 | 5.67 | 4.30 | 7.05 | — |
| — | 5.75 | 8.10 | 6.92 | +0.56 | 54.3% | 110 | 54.3% | -0.44 | 6.15 | 4.75 | 7.55 | — |
| — | 5.80 | 8.55 | 7.17 | +0.54 | 54.2% | 111 | 54.2% | -0.46 | 6.25 | 5.25 | 7.25 | — |
| — | 4.75 | 7.05 | 5.90 | +0.52 | 54.0% | 112 | 54.0% | -0.48 | 7.42 | 5.90 | 8.95 | — |
| — | 4.85 | 7.65 | 6.25 | +0.50 | 53.9% | 113 | 53.9% | -0.51 | 7.70 | 6.35 | 9.05 | — |
| — | 4.95 | 7.25 | 6.10 | +0.47 | 53.7% | 114 | 53.7% | -0.53 | 8.22 | 6.85 | 9.60 | — |
| — | 4.00 | 6.80 | 5.40 | +0.45 | 53.5% | 115 | 53.5% | -0.55 | 8.82 | 7.45 | 10.20 | — |
| — | 3.60 | 6.40 | 5.00 | +0.43 | 53.3% | 116 | 53.3% | -0.58 | 9.43 | 8.05 | 10.80 | — |
| — | 3.25 | 6.00 | 4.62 | +0.40 | 53.2% | 117 | 53.2% | -0.60 | 10.35 | 8.70 | 12.00 | — |
| — | 3.05 | 4.75 | 3.90 | +0.38 | 53.0% | 118 | — | — | 10.78 | 9.90 | 11.65 | — |
| — | 2.61 | 5.35 | 3.98 | +0.36 | 52.8% | 119 | — | — | 11.43 | 10.05 | 12.80 | — |
| — | 3.25 | 3.90 | 3.58 | +0.34 | 52.6% | 120 | — | — | 12.12 | 10.75 | 13.50 | — |
| — | 2.64 | 4.30 | 3.47 | +0.32 | 52.4% | 121 | 52.4% | -0.69 | 12.82 | 11.45 | 14.20 | — |
| — | 1.75 | 4.45 | 3.10 | — | — | 122 | — | — | 13.80 | 12.15 | 15.45 | — |
| — | 1.50 | 4.20 | 2.85 | — | — | 123 | — | — | 14.18 | 13.15 | 15.20 | — |
| — | 0.69 | 3.95 | 2.32 | — | — | 124 | — | — | 15.20 | 13.95 | 16.45 | — |
| — | 1.05 | 3.80 | 2.42 | — | — | 125 | 51.7% | -0.77 | 15.62 | 13.85 | 17.40 | — |
| — | 1.66 | 2.58 | 2.12 | +0.22 | 51.5% | 126 | — | — | 16.62 | 14.65 | 18.60 | — |
| — | 1.06 | 1.62 | 1.34 | — | — | 130 | 51.1% | -0.84 | 20.15 | 18.85 | 21.45 | — |
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.