Spot 111.16
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 0 | 19.00 | 23.80 | 21.40 | +1.00 | 35.6% | 90 | 35.6% | -0.00 | — | — | 0.40 | 0 |
| 0 | 14.10 | 18.80 | 16.45 | +1.00 | 30.5% | 95 | 30.5% | -0.00 | — | — | 0.10 | 0 |
| 0 | 10.20 | 15.00 | 12.60 | +1.00 | 26.9% | 99 | 26.9% | -0.00 | — | — | 2.15 | 0 |
| 0 | 9.30 | 14.00 | 11.65 | +0.99 | 26.1% | 100 | 26.1% | -0.01 | — | — | 1.40 | — |
| — | 8.30 | 13.00 | 10.65 | — | — | 101 | 25.3% | -0.01 | — | — | 1.45 | — |
| — | 8.30 | 11.40 | 9.85 | +0.99 | 24.6% | 102 | 24.6% | -0.01 | — | — | 0.60 | — |
| — | 6.30 | 10.80 | 8.55 | — | — | 103 | 23.9% | -0.02 | — | — | 0.15 | — |
| — | 5.30 | 10.00 | 7.65 | +0.97 | 23.2% | 104 | 23.2% | -0.03 | — | — | 0.55 | — |
| — | 4.20 | 9.00 | 6.60 | +0.96 | 22.6% | 105 | 22.6% | -0.04 | — | — | 0.70 | — |
| — | 3.50 | 8.00 | 5.75 | +0.94 | 22.1% | 106 | 22.1% | -0.06 | — | — | 0.85 | — |
| — | 2.85 | 7.50 | 5.17 | +0.93 | 21.8% | 106.5 | 21.8% | -0.07 | — | — | 0.90 | — |
| — | 2.50 | 7.00 | 4.75 | +0.91 | 21.5% | 107 | 21.5% | -0.09 | — | — | 0.90 | — |
| — | 2.20 | 6.50 | 4.35 | +0.90 | 21.3% | 107.5 | 21.3% | -0.10 | — | — | 0.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.88 | 21.1% | 108 | 21.1% | -0.12 | — | — | 2.55 | — |
| — | 2.05 | 4.90 | 3.48 | +0.86 | 20.8% | 108.5 | 20.8% | -0.14 | — | — | 1.40 | — |
| — | 1.45 | 4.70 | 3.08 | +0.83 | 20.6% | 109 | 20.6% | -0.17 | 0.80 | 0.20 | 1.40 | — |
| — | 1.05 | 4.10 | 2.58 | +0.81 | 20.4% | 109.5 | 20.4% | -0.19 | — | — | 4.10 | — |
| — | 1.05 | 3.70 | 2.38 | +0.77 | 20.2% | 110 | 20.2% | -0.23 | — | — | 1.55 | — |
| — | 0.75 | 3.20 | 1.98 | +0.74 | 20.0% | 110.5 | 20.0% | -0.26 | — | — | 2.15 | — |
| — | 0.40 | 2.95 | 1.68 | +0.70 | 19.9% | 111 | 19.9% | -0.30 | 1.30 | 0.05 | 2.55 | — |
| — | 0.10 | 2.60 | 1.35 | +0.66 | 19.8% | 111.5 | 19.8% | -0.34 | 1.50 | 0.20 | 2.80 | — |
| — | — | 2.30 | — | +0.61 | 19.7% | 112 | 19.7% | -0.39 | 1.70 | 0.50 | 2.90 | — |
| — | — | 1.75 | — | +0.57 | 19.6% | 112.5 | 19.6% | -0.44 | 2.20 | 0.80 | 3.60 | — |
| — | — | 1.50 | — | +0.52 | 19.6% | 113 | 19.6% | -0.49 | 2.30 | 0.90 | 3.70 | — |
| — | — | 2.55 | — | +0.47 | 19.6% | 113.5 | 19.6% | -0.54 | 2.77 | 1.25 | 4.30 | — |
| — | — | 3.60 | — | +0.42 | 19.6% | 114 | 19.6% | -0.59 | 2.60 | 0.50 | 4.70 | — |
| — | — | 4.80 | — | +0.33 | 19.6% | 115 | 19.6% | -0.68 | 3.85 | 1.50 | 6.20 | — |
| — | — | 0.85 | — | +0.25 | 19.6% | 116 | 19.6% | -0.76 | 4.80 | 2.50 | 7.10 | — |
| — | — | 0.25 | — | +0.18 | 19.7% | 117 | 19.7% | -0.84 | 5.90 | 3.50 | 8.30 | — |
| — | — | 1.15 | — | +0.13 | 19.8% | 118 | 19.8% | -0.89 | 6.85 | 4.50 | 9.20 | — |
| — | — | 1.20 | — | +0.09 | 20.0% | 119 | 20.0% | -0.94 | 7.85 | 5.50 | 10.20 | — |
| — | — | 1.15 | — | +0.06 | 20.3% | 120 | 20.3% | -0.97 | 8.75 | 6.50 | 11.00 | — |
| — | — | 1.65 | — | +0.04 | 20.6% | 121 | 20.6% | -0.99 | 9.80 | 7.50 | 12.10 | — |
| — | — | 0.95 | — | +0.03 | 21.0% | 122 | 21.0% | -1.00 | 10.70 | 8.50 | 12.90 | — |
| — | — | 1.35 | — | +0.02 | 21.5% | 123 | 21.5% | -1.00 | 11.75 | 9.50 | 14.00 | — |
| — | — | 4.80 | — | +0.01 | 22.0% | 124 | 22.0% | -1.00 | 12.85 | 10.50 | 15.20 | — |
| — | — | 1.40 | — | +0.01 | 22.6% | 125 | 22.6% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 1.30 | — | +0.01 | 23.3% | 126 | 23.3% | -1.00 | 14.90 | 12.50 | 17.30 | — |
| — | — | 2.60 | — | +0.00 | 24.0% | 127 | 24.0% | -1.00 | 15.70 | 13.50 | 17.90 | — |
| — | — | 1.00 | — | +0.00 | 26.6% | 130 | 26.6% | -1.00 | 18.80 | 16.50 | 21.10 | — |
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.