Spot 111.30
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.80 | 19.00 | 16.90 | +0.96 | 30.3% | 95 | 30.3% | -0.04 | — | — | 0.35 | — |
| — | 13.90 | 18.00 | 15.95 | +0.96 | 29.5% | 96 | 29.5% | -0.04 | — | — | 0.40 | — |
| — | 12.60 | 17.00 | 14.80 | +0.95 | 28.7% | 97 | 28.7% | -0.05 | — | — | 0.40 | — |
| — | 11.60 | 16.00 | 13.80 | — | — | 98 | 27.9% | -0.06 | — | — | 0.45 | — |
| — | 10.50 | 15.00 | 12.75 | — | — | 99 | — | — | — | — | 0.50 | — |
| — | 10.10 | 14.00 | 12.05 | — | — | 100 | — | — | — | — | 0.55 | — |
| — | 8.80 | 13.50 | 11.15 | — | — | 101 | — | — | — | — | 2.15 | — |
| — | 7.50 | 12.30 | 9.90 | — | — | 102 | — | — | — | — | 2.35 | — |
| — | 6.70 | 11.50 | 9.10 | — | — | 103 | — | — | — | — | 0.65 | — |
| — | 6.40 | 10.50 | 8.45 | — | — | 104 | — | — | — | — | 0.85 | — |
| — | 5.00 | 9.50 | 7.25 | — | — | 105 | — | — | 0.57 | 0.40 | 0.75 | — |
| — | 4.20 | 9.00 | 6.60 | — | — | 106 | 22.4% | -0.26 | — | — | 1.20 | — |
| — | 3.40 | 8.00 | 5.70 | — | — | 107 | 21.8% | -0.30 | 2.65 | 0.60 | 4.70 | — |
| — | 2.70 | 7.00 | 4.85 | — | — | 108 | — | — | 2.65 | 0.30 | 5.00 | — |
| — | 2.50 | 5.90 | 4.20 | — | — | 109 | 20.7% | -0.41 | 1.30 | 0.80 | 1.80 | — |
| — | 2.40 | 5.50 | 3.95 | — | — | 110 | — | — | 1.55 | 0.60 | 2.50 | — |
| — | 1.75 | 5.00 | 3.38 | — | — | 111 | — | — | 2.17 | 0.85 | 3.50 | — |
| — | 0.05 | 3.70 | 1.88 | — | — | 112 | — | — | 3.20 | 1.40 | 5.00 | — |
| — | 0.40 | 2.90 | 1.65 | — | — | 113 | — | — | 3.50 | 1.50 | 5.50 | — |
| — | 0.15 | 1.45 | 0.80 | — | — | 114 | — | — | 4.00 | 2.20 | 5.80 | — |
| — | 0.40 | 2.50 | 1.45 | — | — | 115 | — | — | 4.47 | 2.25 | 6.70 | — |
| — | 0.10 | 1.00 | 0.55 | +0.19 | 19.0% | 116 | 19.0% | -0.83 | 5.55 | 3.60 | 7.50 | — |
| — | 0.35 | 0.85 | 0.60 | +0.16 | 19.0% | 117 | 19.0% | -0.87 | 6.60 | 4.90 | 8.30 | — |
| — | 0.05 | 5.00 | 2.52 | +0.12 | 19.0% | 118 | 19.0% | -0.90 | 7.00 | 4.60 | 9.40 | — |
| 3,153 | — | 0.55 | — | +0.10 | 19.1% | 119 | 19.1% | -0.93 | 7.90 | 5.50 | 10.30 | — |
| — | 0.15 | 0.25 | 0.20 | +0.08 | 19.2% | 120 | 19.2% | -0.95 | 9.25 | 7.00 | 11.50 | — |
| — | — | 0.50 | — | +0.06 | 19.4% | 121 | 19.4% | -0.97 | 9.85 | 7.50 | 12.20 | — |
| — | — | 1.20 | — | +0.04 | 19.9% | 123 | 19.9% | -0.99 | 11.90 | 9.50 | 14.30 | — |
| — | — | 0.30 | — | +0.03 | 20.2% | 124 | 20.2% | -0.99 | 12.90 | 10.50 | 15.30 | — |
| — | — | 0.30 | — | +0.02 | 20.9% | 126 | 20.9% | -1.00 | 14.90 | 12.50 | 17.30 | — |
| — | — | 1.90 | — | +0.02 | 21.3% | 127 | 21.3% | -1.00 | 15.90 | 13.50 | 18.30 | — |
| — | — | 0.25 | — | +0.01 | 21.7% | 128 | 21.7% | -1.00 | 16.85 | 14.50 | 19.20 | — |
| — | — | 2.65 | — | +0.01 | 22.1% | 129 | 22.1% | -1.00 | 17.90 | 15.50 | 20.30 | — |
| — | — | 0.25 | — | +0.01 | 22.6% | 130 | 22.6% | -1.00 | 18.85 | 16.50 | 21.20 | — |
| — | — | 0.25 | — | +0.01 | 23.5% | 132 | 23.5% | -1.00 | 20.90 | 18.50 | 23.30 | — |
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.