Spot 111.50
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.00 | 24.00 | 21.50 | — | — | 90 | — | — | — | — | 1.45 | — |
| — | 14.10 | 19.00 | 16.55 | — | — | 95 | — | — | — | — | 1.50 | — |
| — | 10.30 | 15.00 | 12.65 | — | — | 99 | — | — | — | — | 1.00 | — |
| — | 9.30 | 13.80 | 11.55 | — | — | 100 | — | — | — | — | 1.70 | — |
| — | 8.10 | 13.00 | 10.55 | +0.99 | 26.1% | 101 | — | — | — | — | 0.10 | — |
| — | 7.20 | 12.00 | 9.60 | +0.98 | 25.2% | 102 | 25.2% | -0.02 | — | — | 1.55 | — |
| — | 6.30 | 11.00 | 8.65 | +0.97 | 24.4% | 103 | 24.4% | -0.03 | — | — | 0.35 | — |
| — | 6.20 | 9.90 | 8.05 | +0.96 | 23.7% | 104 | 23.7% | -0.04 | — | — | 0.65 | — |
| — | 4.20 | 9.00 | 6.60 | +0.94 | 23.0% | 105 | 23.0% | -0.06 | — | — | 1.50 | — |
| — | 3.50 | 8.20 | 5.85 | — | — | 106 | 22.3% | -0.10 | — | — | 0.85 | — |
| — | 3.10 | 7.90 | 5.50 | +0.89 | 22.0% | 106.5 | 22.0% | -0.12 | — | — | 4.90 | — |
| — | 2.90 | 7.00 | 4.95 | +0.86 | 21.7% | 107 | 21.7% | -0.14 | — | — | 1.00 | — |
| — | 2.15 | 7.00 | 4.58 | — | — | 107.5 | 21.4% | -0.17 | — | — | 0.65 | — |
| — | 2.05 | 6.20 | 4.12 | +0.81 | 21.1% | 108 | — | — | — | — | 4.90 | — |
| — | 1.25 | 6.00 | 3.62 | — | — | 108.5 | — | — | — | — | 4.00 | — |
| — | 0.60 | 5.30 | 2.95 | — | — | 109 | 20.5% | -0.27 | 1.18 | 0.20 | 2.15 | — |
| — | 1.40 | 5.00 | 3.20 | +0.69 | 20.2% | 109.5 | — | — | — | — | 1.50 | — |
| — | 0.85 | 4.40 | 2.62 | +0.64 | 19.9% | 110 | — | — | — | — | 1.80 | — |
| — | 0.60 | 3.60 | 2.10 | +0.59 | 19.7% | 110.5 | 19.7% | -0.41 | — | — | 4.90 | — |
| — | 0.20 | 5.00 | 2.60 | +0.54 | 19.5% | 111 | 19.5% | -0.46 | — | — | 2.10 | — |
| — | 0.10 | 4.90 | 2.50 | — | — | 111.5 | — | — | — | — | 2.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.44 | 35.9% | 112 | — | — | — | — | 3.20 | — |
| — | — | 4.20 | — | +0.38 | 19.1% | 112.5 | — | — | — | — | 3.20 | — |
| — | — | 1.60 | — | — | — | 113 | — | — | — | — | 3.90 | — |
| — | — | 1.25 | — | — | — | 113.5 | — | — | 2.42 | 0.65 | 4.20 | — |
| — | — | 2.20 | — | — | — | 114 | — | — | 2.85 | 0.50 | 5.20 | — |
| — | — | 0.50 | — | — | — | 115 | — | — | 3.77 | 1.35 | 6.20 | — |
| — | — | 2.00 | — | — | — | 116 | — | — | 4.70 | 2.40 | 7.00 | — |
| — | — | 0.55 | — | — | — | 117 | 19.3% | -0.94 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.35 | — | — | — | 118 | — | — | 6.55 | 4.40 | 8.70 | — |
| — | — | 1.35 | — | — | — | 119 | — | — | 7.50 | 5.10 | 9.90 | — |
| — | — | 2.15 | — | — | — | 120 | — | — | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.90 | — | — | — | 121 | 20.3% | -1.00 | 9.55 | 7.40 | 11.70 | — |
| — | — | 2.15 | — | — | — | 122 | 20.8% | -1.00 | 10.60 | 8.30 | 12.90 | — |
| — | — | 0.90 | — | +0.00 | 21.3% | 123 | 21.3% | -1.00 | 11.75 | 9.30 | 14.20 | — |
| — | — | 4.90 | — | +0.00 | 21.9% | 124 | 21.9% | -1.00 | 12.65 | 10.20 | 15.10 | — |
| — | — | 3.20 | — | +0.00 | 22.5% | 125 | 22.5% | -1.00 | 13.55 | 11.10 | 16.00 | — |
| — | — | 0.80 | — | +0.00 | 23.2% | 126 | 23.2% | -1.00 | 14.55 | 12.10 | 17.00 | — |
| — | — | 1.00 | — | +0.00 | 24.0% | 127 | 24.0% | -1.00 | 15.60 | 13.10 | 18.10 | — |
| — | — | 2.85 | — | +0.00 | 26.9% | 130 | — | — | 18.40 | 16.30 | 20.50 | — |
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.