Spot 112.73
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.30 | 23.65 | 21.98 | +1.00 | 76.3% | 91 | 76.3% | -0.00 | — | — | 0.71 | — |
| — | 19.30 | 22.65 | 20.98 | +1.00 | 74.9% | 92 | 74.9% | -0.00 | — | — | 0.32 | — |
| — | 18.30 | 21.65 | 19.98 | +1.00 | 73.5% | 93 | 73.5% | -0.00 | — | — | 0.42 | — |
| — | 17.30 | 20.65 | 18.98 | +1.00 | 72.1% | 94 | 72.1% | -0.00 | — | — | 0.16 | — |
| — | 15.85 | 19.70 | 17.77 | +1.00 | 70.7% | 95 | 70.7% | -0.00 | — | — | 0.07 | — |
| — | 14.85 | 18.65 | 16.75 | +1.00 | 69.2% | 96 | 69.2% | -0.00 | 0.03 | 0.01 | 0.04 | — |
| — | 14.30 | 17.65 | 15.97 | +0.99 | 67.8% | 97 | 67.8% | -0.01 | — | — | 0.12 | — |
| — | 13.30 | 16.20 | 14.75 | +0.99 | 66.4% | 98 | 66.4% | -0.01 | — | — | 0.03 | — |
| — | 12.30 | 15.20 | 13.75 | +0.99 | 64.9% | 99 | 64.9% | -0.01 | — | — | 0.27 | — |
| — | 10.85 | 14.75 | 12.80 | +0.98 | 63.6% | 100 | 63.6% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 9.90 | 13.20 | 11.55 | +0.98 | 62.2% | 101 | 62.2% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 8.85 | 12.65 | 10.75 | +0.97 | 60.9% | 102 | 60.9% | -0.03 | — | — | 0.33 | — |
| — | 8.65 | 11.30 | 9.97 | +0.96 | 59.7% | 103 | 59.7% | -0.04 | 0.21 | 0.03 | 0.39 | — |
| — | 7.70 | 10.30 | 9.00 | +0.94 | 58.5% | 104 | 58.5% | -0.06 | 0.20 | 0.08 | 0.32 | — |
| — | 6.75 | 9.40 | 8.07 | +0.92 | 57.4% | 105 | 57.4% | -0.08 | 0.33 | 0.17 | 0.48 | — |
| — | 5.85 | 8.00 | 6.92 | +0.89 | 56.5% | 106 | 56.5% | -0.11 | 0.20 | 0.05 | 0.35 | — |
| — | 4.95 | 7.55 | 6.25 | +0.86 | 55.7% | 107 | 55.7% | -0.14 | 0.34 | 0.15 | 0.53 | — |
| — | 4.10 | 6.70 | 5.40 | +0.81 | 55.0% | 108 | 55.0% | -0.19 | 0.52 | 0.24 | 0.79 | — |
| — | 3.25 | 5.90 | 4.58 | +0.76 | 54.4% | 109 | 54.4% | -0.24 | 0.76 | 0.61 | 0.90 | — |
| — | 3.35 | 5.00 | 4.17 | +0.70 | 53.9% | 110 | 53.9% | -0.30 | 1.40 | 0.59 | 2.20 | — |
| — | 2.20 | 4.75 | 3.48 | +0.64 | 53.6% | 111 | 53.6% | -0.36 | 1.85 | 1.00 | 2.70 | — |
| — | 1.05 | 4.10 | 2.58 | +0.57 | 53.3% | 112 | 53.3% | -0.44 | 1.90 | 0.45 | 3.35 | — |
| — | 1.75 | 2.30 | 2.02 | +0.49 | 53.2% | 113 | 53.2% | -0.51 | 2.43 | 0.91 | 3.95 | — |
| — | 0.50 | 1.94 | 1.22 | +0.42 | 53.1% | 114 | 53.1% | -0.58 | 3.07 | 2.29 | 3.85 | — |
| — | 0.72 | 2.00 | 1.36 | +0.35 | 53.1% | 115 | 53.1% | -0.65 | 3.65 | 2.40 | 4.90 | — |
| — | 0.78 | 1.19 | 0.98 | +0.29 | 53.2% | 116 | 53.2% | -0.72 | 4.32 | 2.58 | 6.05 | — |
| — | 0.55 | 0.95 | 0.75 | +0.23 | 53.4% | 117 | 53.4% | -0.77 | 4.80 | 3.50 | 6.10 | — |
| — | 0.26 | 0.60 | 0.43 | +0.18 | 53.6% | 118 | 53.6% | -0.82 | 5.78 | 4.55 | 7.00 | — |
| — | 0.01 | 0.50 | 0.26 | +0.14 | 54.0% | 119 | 54.0% | -0.86 | 6.53 | 5.20 | 7.85 | — |
| — | 0.25 | 0.40 | 0.33 | +0.11 | 54.4% | 120 | 54.4% | -0.89 | 7.42 | 6.10 | 8.75 | — |
| — | 0.01 | 0.38 | 0.20 | +0.08 | 54.9% | 121 | 54.9% | -0.92 | 8.35 | 7.05 | 9.65 | — |
| — | 0.03 | 0.37 | 0.20 | +0.06 | 55.4% | 122 | 55.4% | -0.94 | 9.88 | 8.35 | 11.40 | — |
| — | 0.01 | 0.16 | 0.09 | +0.05 | 56.1% | 123 | 56.1% | -0.96 | 10.78 | 9.25 | 12.30 | — |
| — | — | 0.23 | — | +0.03 | 56.7% | 124 | 56.7% | -0.97 | 11.72 | 10.20 | 13.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 57.5% | 125 | 57.5% | -0.98 | 12.65 | 11.05 | 14.25 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 58.2% | 126 | 58.2% | -0.98 | 13.43 | 11.60 | 15.25 | — |
| — | — | 0.32 | — | +0.01 | 59.0% | 127 | 59.0% | -0.99 | 14.35 | 12.40 | 16.30 | — |
| — | — | 0.25 | — | +0.01 | 59.9% | 128 | 59.9% | -0.99 | 15.65 | 14.00 | 17.30 | — |
| — | — | 0.50 | — | +0.01 | 60.7% | 129 | 60.7% | -1.00 | 16.32 | 14.35 | 18.30 | — |
| — | — | 0.10 | — | +0.01 | 61.6% | 130 | 61.6% | -1.00 | 17.48 | 15.65 | 19.30 | — |
| — | — | 0.64 | — | +0.00 | 62.6% | 131 | 62.6% | -1.00 | 18.40 | 16.55 | 20.25 | — |
| — | — | 0.44 | — | +0.00 | 63.5% | 132 | 63.5% | -1.00 | 19.32 | 17.40 | 21.25 | — |
| — | — | 0.64 | — | +0.00 | 64.5% | 133 | 64.5% | -1.00 | 20.77 | 19.25 | 22.30 | — |
| — | — | 1.80 | — | +0.00 | 65.4% | 134 | 65.4% | -1.00 | 21.43 | 19.55 | 23.30 | — |
| — | — | 0.96 | — | +0.00 | 66.4% | 135 | 66.4% | -1.00 | 22.55 | 20.80 | 24.30 | — |
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.