Spot 111.88
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 22.60 | 21.55 | +1.00 | 78.8% | 90 | 78.8% | -0.00 | — | — | 0.11 | — |
| — | 19.15 | 21.60 | 20.38 | +1.00 | 79.0% | 91 | — | — | — | — | 0.43 | — |
| — | 18.60 | 20.70 | 19.65 | +1.00 | 78.9% | 92 | 78.9% | -0.00 | — | — | 0.17 | — |
| — | 17.50 | 20.80 | 19.15 | +1.00 | 78.6% | 93 | 78.6% | -0.00 | 0.04 | 0.01 | 0.08 | — |
| — | 15.90 | 19.80 | 17.85 | +0.99 | 78.1% | 94 | 78.1% | -0.01 | — | — | 0.09 | — |
| — | 15.60 | 18.20 | 16.90 | +0.99 | 77.3% | 95 | 77.3% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 13.90 | 17.65 | 15.78 | +0.99 | 76.3% | 96 | 76.3% | -0.01 | — | — | 0.10 | — |
| — | 13.65 | 16.25 | 14.95 | +0.98 | 75.2% | 97 | 75.2% | -0.02 | — | — | 0.09 | — |
| — | 12.50 | 14.70 | 13.60 | +0.98 | 74.0% | 98 | 74.0% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 10.95 | 14.30 | 12.62 | +0.97 | 72.8% | 99 | 72.8% | -0.03 | 0.07 | 0.02 | 0.12 | — |
| — | 10.10 | 13.30 | 11.70 | +0.96 | 71.6% | 100 | 71.6% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 9.00 | 12.35 | 10.68 | +0.95 | 70.5% | 101 | 70.5% | -0.05 | 0.17 | 0.11 | 0.22 | — |
| — | 8.85 | 11.40 | 10.12 | +0.93 | 69.5% | 102 | 69.5% | -0.07 | 0.21 | 0.08 | 0.35 | — |
| — | 7.15 | 10.45 | 8.80 | +0.91 | 68.5% | 103 | 68.5% | -0.09 | 0.28 | 0.22 | 0.34 | — |
| — | 6.25 | 9.55 | 7.90 | +0.89 | 67.7% | 104 | 67.7% | -0.11 | 0.39 | 0.28 | 0.50 | — |
| — | 5.40 | 8.70 | 7.05 | +0.86 | 67.1% | 105 | 67.1% | -0.14 | 0.46 | 0.34 | 0.58 | — |
| — | 5.00 | 7.25 | 6.12 | +0.82 | 66.5% | 106 | 66.5% | -0.18 | 0.72 | 0.24 | 1.20 | — |
| — | 5.40 | 6.60 | 6.00 | — | — | 107 | — | — | 0.76 | 0.50 | 1.01 | — |
| — | 4.80 | 5.30 | 5.05 | — | — | 108 | — | — | 1.32 | 0.90 | 1.75 | — |
| — | 2.94 | 5.65 | 4.29 | +0.68 | 65.4% | 109 | — | — | 1.49 | 1.23 | 1.75 | — |
| — | 3.35 | 4.85 | 4.10 | — | — | 110 | 65.2% | -0.37 | 1.89 | 1.49 | 2.29 | — |
| — | 2.80 | 4.45 | 3.62 | — | — | 111 | — | — | 2.19 | 1.39 | 2.98 | — |
| — | 2.19 | 3.05 | 2.62 | +0.51 | 65.0% | 112 | 65.0% | -0.49 | 2.85 | 2.21 | 3.50 | — |
| — | 1.93 | 2.90 | 2.42 | +0.45 | 65.0% | 113 | 65.0% | -0.55 | 2.87 | 1.53 | 4.20 | — |
| — | 1.36 | 1.80 | 1.58 | — | — | 114 | — | — | 3.83 | 2.51 | 5.15 | — |
| — | 1.02 | 1.60 | 1.31 | +0.33 | 65.0% | 115 | — | — | 4.40 | 3.00 | 5.80 | — |
| — | 0.97 | 1.35 | 1.16 | +0.28 | 65.1% | 116 | — | — | 4.95 | 3.40 | 6.50 | — |
| — | 0.78 | 1.00 | 0.89 | +0.23 | 65.2% | 117 | 65.2% | -0.77 | 5.85 | 4.20 | 7.50 | — |
| — | 0.53 | 0.85 | 0.69 | — | — | 118 | — | — | 6.95 | 5.00 | 8.90 | — |
| — | 0.38 | 0.70 | 0.54 | +0.16 | 65.4% | 119 | — | — | 7.38 | 5.80 | 8.95 | — |
| — | 0.21 | 1.05 | 0.63 | — | — | 120 | — | — | 8.75 | 6.95 | 10.55 | — |
| — | 0.19 | 0.41 | 0.30 | — | — | 121 | 65.5% | -0.90 | 9.78 | 8.85 | 10.70 | — |
| — | 0.10 | 0.42 | 0.26 | — | — | 122 | — | — | 10.28 | 8.50 | 12.05 | — |
| — | 0.09 | 0.31 | 0.20 | +0.06 | 65.4% | 123 | — | — | 11.07 | 9.55 | 12.60 | — |
| — | — | 0.35 | — | +0.04 | 65.2% | 124 | 65.2% | -0.96 | 12.03 | 10.50 | 13.55 | — |
| — | 0.08 | 0.21 | 0.14 | — | — | 125 | — | — | 12.95 | 11.40 | 14.50 | — |
| — | — | 0.12 | — | — | — | 126 | 64.6% | -0.98 | 14.12 | 12.25 | 16.00 | — |
| — | — | 0.21 | — | — | — | 127 | — | — | 15.18 | 13.15 | 17.20 | — |
| — | — | 0.12 | — | — | — | 128 | 63.7% | -0.99 | 15.80 | 14.15 | 17.45 | — |
| — | — | 0.20 | — | — | — | 129 | — | — | 16.93 | 15.35 | 18.50 | — |
| — | — | 0.11 | — | +0.00 | 62.6% | 130 | — | — | 18.18 | 16.90 | 19.45 | — |
| — | — | 0.11 | — | — | — | 131 | — | — | 18.98 | 17.20 | 20.75 | — |
| — | — | 0.57 | — | +0.00 | 61.4% | 132 | 61.4% | -1.00 | 20.20 | 18.20 | 22.20 | — |
| — | — | 0.65 | — | +0.00 | 60.7% | 133 | 60.7% | -1.00 | 20.93 | 19.35 | 22.50 | — |
| — | — | 0.55 | — | +0.00 | 60.1% | 134 | 60.1% | -1.00 | 22.27 | 20.35 | 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.