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 | |
| — | 14.00 | 18.90 | 16.45 | +1.00 | 34.4% | 95 | 34.4% | -0.00 | — | — | 0.20 | — |
| — | — | — | — | — | — | 99 | — | — | — | — | — | — |
| — | 9.30 | 14.00 | 11.65 | +0.99 | 29.9% | 100 | 29.9% | -0.02 | — | — | 0.20 | — |
| — | 8.40 | 13.00 | 10.70 | +0.99 | 28.8% | 101 | 28.8% | -0.03 | — | — | 0.25 | — |
| — | 7.30 | 12.00 | 9.65 | +0.98 | 27.8% | 102 | 27.8% | -0.04 | — | — | 0.25 | — |
| — | 6.40 | 11.00 | 8.70 | +0.96 | 26.7% | 103 | 26.7% | -0.05 | — | — | 0.30 | — |
| — | 5.50 | 10.00 | 7.75 | +0.94 | 25.7% | 104 | 25.7% | -0.08 | — | — | 0.60 | — |
| — | 4.40 | 9.00 | 6.70 | +0.91 | 24.8% | 105 | 24.8% | -0.11 | — | — | 4.80 | — |
| — | 3.50 | 8.00 | 5.75 | +0.86 | 23.9% | 106 | 23.9% | -0.16 | — | — | 0.35 | — |
| — | 2.30 | 7.00 | 4.65 | +0.80 | 23.1% | 107 | 23.1% | -0.22 | — | — | 0.50 | — |
| — | 1.40 | 6.00 | 3.70 | +0.72 | 22.3% | 108 | 22.3% | -0.30 | — | — | 0.50 | — |
| — | 0.55 | 5.00 | 2.77 | +0.62 | 21.6% | 109 | 21.6% | -0.39 | — | — | 0.95 | — |
| — | — | 4.80 | — | +0.52 | 20.9% | 110 | 20.9% | -0.49 | 0.78 | 0.10 | 1.45 | — |
| — | — | 2.95 | — | +0.46 | 20.6% | 110.5 | 20.6% | -0.54 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.41 | 20.5% | 111 | 20.5% | -0.59 | — | — | 4.80 | — |
| — | — | 2.35 | — | +0.36 | 20.4% | 111.5 | 20.4% | -0.64 | — | — | 4.80 | — |
| — | 0.05 | 1.85 | 0.95 | +0.32 | 20.4% | 112 | 20.4% | -0.69 | — | — | 4.80 | — |
| — | — | 4.70 | — | +0.28 | 20.5% | 112.5 | 20.5% | -0.73 | 2.60 | 0.70 | 4.50 | — |
| — | — | 0.70 | — | +0.23 | 20.7% | 113 | 20.7% | -0.77 | 2.25 | 0.20 | 4.30 | — |
| — | — | 0.55 | — | +0.20 | 20.9% | 113.5 | 20.9% | -0.80 | 2.95 | 0.90 | 5.00 | — |
| — | — | 2.40 | — | +0.17 | 21.2% | 114 | 21.2% | -0.84 | 3.40 | 1.40 | 5.40 | — |
| — | — | 0.60 | — | +0.14 | 21.4% | 114.5 | 21.4% | -0.86 | 3.75 | 1.50 | 6.00 | — |
| — | — | 0.60 | — | +0.12 | 21.7% | 115 | 21.7% | -0.89 | 4.05 | 2.00 | 6.10 | — |
| — | — | 0.35 | — | +0.10 | 22.0% | 115.5 | 22.0% | -0.91 | 4.25 | 2.00 | 6.50 | — |
| — | — | 0.45 | — | +0.08 | 22.4% | 116 | 22.4% | -0.92 | 4.97 | 2.55 | 7.40 | — |
| — | — | 0.75 | — | +0.07 | 22.7% | 116.5 | 22.7% | -0.94 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.35 | — | +0.06 | 23.0% | 117 | 23.0% | -0.95 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.30 | — | +0.05 | 23.4% | 117.5 | 23.4% | -0.96 | 6.35 | 4.00 | 8.70 | — |
| — | — | 1.20 | — | +0.04 | 23.8% | 118 | 23.8% | -0.96 | 6.90 | 4.50 | 9.30 | — |
| — | — | 1.80 | — | +0.03 | 24.1% | 118.5 | 24.1% | -0.97 | 7.35 | 5.00 | 9.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 24.5% | 119 | 24.5% | -0.98 | 7.85 | 5.50 | 10.20 | — |
| — | — | 0.25 | — | +0.02 | 24.8% | 119.5 | 24.8% | -0.98 | 8.35 | 6.00 | 10.70 | — |
| — | — | 0.25 | — | +0.02 | 25.2% | 120 | 25.2% | -0.98 | 9.00 | 6.60 | 11.40 | — |
| — | — | 0.20 | — | +0.02 | 25.5% | 120.5 | 25.5% | -0.99 | 9.40 | 7.00 | 11.80 | — |
| — | — | 0.20 | — | +0.01 | 25.9% | 121 | 25.9% | -0.99 | 9.85 | 7.50 | 12.20 | — |
| — | — | 0.20 | — | +0.01 | 27.3% | 123 | 27.3% | -0.99 | 11.70 | 9.50 | 13.90 | — |
| — | — | 0.20 | — | +0.01 | 28.0% | 124 | 28.0% | -1.00 | 12.80 | 10.50 | 15.10 | — |
| — | — | 0.20 | — | +0.00 | 29.4% | 126 | 29.4% | -1.00 | 14.90 | 12.50 | 17.30 | — |
| — | — | 0.20 | — | +0.00 | 30.0% | 127 | 30.0% | -1.00 | 15.80 | 13.50 | 18.10 | — |
| — | — | 0.20 | — | +0.00 | 30.6% | 128 | 30.6% | -1.00 | 16.80 | 14.50 | 19.10 | — |
| — | — | 0.20 | — | +0.00 | 31.1% | 129 | 31.1% | -1.00 | 17.80 | 15.50 | 20.10 | — |
| — | — | 0.20 | — | +0.00 | 31.4% | 130 | 31.4% | -1.00 | 18.90 | 16.50 | 21.30 | — |
| — | — | 0.20 | — | +0.00 | 31.3% | 132 | 31.3% | -1.00 | 20.80 | 18.50 | 23.10 | — |
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.