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 | |
| — | — | — | — | +0.99 | 59.9% | 91 | 59.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 59.7% | 92 | 59.7% | -0.02 | — | — | — | — |
| — | 18.05 | 21.80 | 19.93 | +0.98 | 59.6% | 93 | 59.6% | -0.02 | 0.26 | 0.01 | 0.51 | — |
| — | 17.75 | 20.30 | 19.02 | +0.97 | 59.5% | 94 | 59.5% | -0.03 | — | — | 0.52 | — |
| — | 16.65 | 20.00 | 18.32 | +0.96 | 59.3% | 95 | 59.3% | -0.04 | 0.28 | 0.09 | 0.48 | — |
| — | 15.70 | 18.45 | 17.07 | +0.96 | 59.3% | 96 | 59.3% | -0.04 | 0.35 | 0.01 | 0.69 | — |
| — | 14.75 | 17.65 | 16.20 | +0.94 | 59.2% | 97 | 59.2% | -0.06 | 0.41 | 0.01 | 0.82 | — |
| — | 13.85 | 16.55 | 15.20 | +0.93 | 59.2% | 98 | 59.2% | -0.07 | 0.38 | 0.05 | 0.71 | — |
| — | 13.15 | 16.35 | 14.75 | +0.92 | 59.1% | 99 | 59.1% | -0.08 | 0.63 | 0.37 | 0.89 | — |
| — | 12.80 | 14.35 | 13.57 | +0.90 | 59.1% | 100 | 59.1% | -0.10 | 0.57 | 0.25 | 0.90 | — |
| — | 11.40 | 13.80 | 12.60 | +0.88 | 59.1% | 101 | 59.1% | -0.12 | 0.81 | 0.54 | 1.09 | — |
| — | 10.55 | 12.95 | 11.75 | +0.86 | 59.1% | 102 | 59.1% | -0.14 | 1.01 | 0.63 | 1.40 | — |
| — | 9.70 | 12.00 | 10.85 | +0.84 | 59.1% | 103 | 59.1% | -0.16 | 1.32 | 0.69 | 1.96 | — |
| — | 8.90 | 11.35 | 10.12 | +0.81 | 59.1% | 104 | 59.1% | -0.19 | 1.38 | 0.30 | 2.45 | — |
| — | 7.95 | 10.60 | 9.28 | +0.78 | 59.1% | 105 | 59.1% | -0.22 | 1.69 | 1.30 | 2.08 | — |
| — | 6.80 | 10.10 | 8.45 | +0.76 | 59.1% | 106 | 59.1% | -0.25 | 2.02 | 1.52 | 2.53 | — |
| — | 6.70 | 9.35 | 8.03 | +0.72 | 59.1% | 107 | 59.1% | -0.28 | 2.31 | 1.61 | 3.00 | — |
| — | 5.85 | 8.45 | 7.15 | +0.69 | 59.1% | 108 | 59.1% | -0.31 | 2.98 | 1.75 | 4.20 | — |
| — | 5.20 | 8.60 | 6.90 | +0.66 | 59.1% | 109 | 59.1% | -0.35 | 3.21 | 2.42 | 4.00 | — |
| — | 4.10 | 8.00 | 6.05 | +0.62 | 59.1% | 110 | 59.1% | -0.38 | 2.90 | 1.45 | 4.35 | — |
| — | 4.15 | 7.45 | 5.80 | +0.59 | 59.0% | 111 | 59.0% | -0.42 | 3.58 | 3.30 | 3.85 | — |
| — | 3.65 | 5.60 | 4.62 | +0.55 | 59.0% | 112 | 59.0% | -0.45 | 3.95 | 2.50 | 5.40 | — |
| — | 3.95 | 4.95 | 4.45 | +0.52 | 58.9% | 113 | 58.9% | -0.49 | 4.92 | 4.05 | 5.80 | — |
| — | 2.10 | 5.00 | 3.55 | +0.48 | 58.9% | 114 | 58.9% | -0.52 | 5.00 | 3.10 | 6.90 | — |
| — | 2.23 | 4.85 | 3.54 | +0.44 | 58.8% | 115 | 58.8% | -0.56 | 5.83 | 4.75 | 6.90 | — |
| — | 1.42 | 4.95 | 3.19 | +0.40 | 58.7% | 116 | 58.7% | -0.60 | 6.62 | 5.65 | 7.60 | — |
| — | 2.10 | 4.05 | 3.08 | +0.37 | 58.6% | 117 | 58.6% | -0.63 | 7.28 | 6.30 | 8.25 | — |
| — | 1.96 | 2.70 | 2.33 | +0.34 | 58.5% | 118 | 58.5% | -0.66 | 7.95 | 6.95 | 8.95 | — |
| — | 1.07 | 2.38 | 1.73 | +0.31 | 58.4% | 119 | 58.4% | -0.69 | 8.32 | 6.55 | 10.10 | — |
| — | 1.49 | 2.01 | 1.75 | +0.28 | 58.3% | 120 | 58.3% | -0.72 | 8.88 | 7.55 | 10.20 | — |
| — | 0.80 | 3.30 | 2.05 | +0.25 | 58.2% | 121 | 58.2% | -0.75 | 10.00 | 8.90 | 11.10 | — |
| — | 0.09 | 2.06 | 1.07 | +0.22 | 58.0% | 122 | 58.0% | -0.78 | 10.55 | 9.55 | 11.55 | — |
| — | 0.05 | 2.74 | 1.40 | +0.20 | 57.9% | 123 | 57.9% | -0.81 | 11.32 | 10.10 | 12.55 | — |
| — | 0.84 | 2.19 | 1.51 | +0.17 | 57.7% | 124 | 57.7% | -0.83 | 12.50 | 11.25 | 13.75 | — |
| — | 0.25 | 2.03 | 1.14 | +0.15 | 57.5% | 125 | 57.5% | -0.85 | 13.12 | 12.00 | 14.25 | — |
| — | 0.04 | 1.01 | 0.53 | +0.13 | 57.4% | 126 | 57.4% | -0.87 | 13.97 | 12.85 | 15.10 | — |
| — | 0.01 | 1.79 | 0.90 | +0.11 | 57.2% | 127 | 57.2% | -0.89 | 14.68 | 13.35 | 16.00 | — |
| — | 0.01 | 1.06 | 0.54 | +0.10 | 57.0% | 128 | 57.0% | -0.91 | 15.88 | 14.70 | 17.05 | — |
| — | 0.22 | 0.69 | 0.46 | +0.08 | 56.8% | 129 | 56.8% | -0.92 | 16.73 | 14.90 | 18.55 | — |
| — | 0.21 | 0.68 | 0.45 | +0.07 | 56.6% | 130 | 56.6% | -0.93 | 17.90 | 16.50 | 19.30 | — |
| — | — | — | — | +0.06 | 56.4% | 131 | 56.4% | -0.95 | — | — | — | — |
| — | — | — | — | +0.05 | 56.3% | 132 | 56.3% | -0.96 | — | — | — | — |
| — | — | — | — | +0.04 | 56.1% | 133 | 56.1% | -0.96 | — | — | — | — |
| — | — | — | — | +0.03 | 55.9% | 134 | 55.9% | -0.97 | — | — | — | — |
| — | — | 0.46 | — | +0.03 | 55.7% | 135 | 55.7% | -0.98 | 22.38 | 21.20 | 23.55 | — |
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.