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 | |
| — | 19.80 | 21.80 | 20.80 | +0.91 | 54.1% | 93 | 54.1% | -0.09 | 0.84 | 0.33 | 1.35 | — |
| — | 18.20 | 22.15 | 20.18 | +0.90 | 54.1% | 94 | 54.1% | -0.10 | 1.14 | 0.95 | 1.32 | — |
| — | 18.35 | 20.85 | 19.60 | +0.88 | 54.0% | 95 | 54.0% | -0.12 | 1.19 | 0.43 | 1.95 | — |
| — | 16.70 | 20.00 | 18.35 | +0.87 | 54.0% | 96 | 54.0% | -0.13 | 1.43 | 0.16 | 2.70 | — |
| — | 15.80 | 19.50 | 17.65 | +0.86 | 54.0% | 97 | 54.0% | -0.15 | 1.48 | 0.80 | 2.15 | — |
| — | 15.20 | 18.05 | 16.62 | +0.84 | 53.9% | 98 | 53.9% | -0.16 | 1.54 | 0.96 | 2.13 | — |
| — | 14.05 | 17.60 | 15.82 | +0.82 | 53.8% | 99 | 53.8% | -0.18 | 1.73 | 0.66 | 2.80 | — |
| — | 13.50 | 16.45 | 14.97 | +0.81 | 53.8% | 100 | 53.8% | -0.19 | 2.17 | 1.54 | 2.80 | — |
| — | 13.20 | 16.50 | 14.85 | +0.79 | 53.7% | 101 | 53.7% | -0.21 | 2.68 | 1.76 | 3.60 | — |
| — | 12.45 | 15.20 | 13.82 | +0.77 | 53.6% | 102 | 53.6% | -0.23 | 3.02 | 2.05 | 4.00 | — |
| — | 11.70 | 14.40 | 13.05 | +0.75 | 53.5% | 103 | 53.5% | -0.25 | 3.27 | 2.24 | 4.30 | — |
| — | 10.60 | 13.95 | 12.28 | +0.73 | 53.4% | 104 | 53.4% | -0.27 | 3.06 | 1.37 | 4.75 | — |
| — | 10.35 | 13.25 | 11.80 | +0.71 | 53.3% | 105 | 53.3% | -0.29 | 3.27 | 2.08 | 4.45 | — |
| — | 9.10 | 13.00 | 11.05 | +0.69 | 53.2% | 106 | 53.2% | -0.31 | 3.84 | 1.83 | 5.85 | — |
| — | 9.15 | 12.35 | 10.75 | +0.67 | 53.1% | 107 | 53.1% | -0.33 | 4.50 | 3.90 | 5.10 | — |
| — | 8.45 | 11.75 | 10.10 | +0.65 | 52.9% | 108 | 52.9% | -0.35 | 5.33 | 4.00 | 6.65 | — |
| — | 7.85 | 10.80 | 9.32 | +0.63 | 52.8% | 109 | 52.8% | -0.38 | 5.03 | 3.55 | 6.50 | — |
| — | 7.65 | 9.55 | 8.60 | +0.60 | 52.7% | 110 | 52.7% | -0.40 | 5.45 | 3.95 | 6.95 | — |
| — | 6.70 | 10.15 | 8.43 | +0.58 | 52.6% | 111 | 52.6% | -0.42 | 5.95 | 4.50 | 7.40 | — |
| — | 6.25 | 9.65 | 7.95 | +0.56 | 52.4% | 112 | 52.4% | -0.45 | 6.47 | 5.00 | 7.95 | — |
| — | 5.75 | 8.65 | 7.20 | +0.53 | 52.3% | 113 | 52.3% | -0.47 | 6.97 | 5.50 | 8.45 | — |
| — | 5.30 | 8.30 | 6.80 | +0.51 | 52.2% | 114 | 52.2% | -0.49 | 7.10 | 6.25 | 7.95 | — |
| — | 5.05 | 7.00 | 6.03 | +0.49 | 52.1% | 115 | 52.1% | -0.52 | 8.03 | 6.55 | 9.50 | 1 |
| — | 4.40 | 7.75 | 6.08 | +0.46 | 51.9% | 116 | 51.9% | -0.54 | 8.57 | 7.10 | 10.05 | — |
| — | 3.90 | 6.95 | 5.42 | +0.44 | 51.8% | 117 | 51.8% | -0.56 | 9.12 | 7.65 | 10.60 | — |
| — | 3.00 | 6.95 | 4.97 | +0.42 | 51.7% | 118 | 51.7% | -0.58 | 9.25 | 7.80 | 10.70 | — |
| — | 3.85 | 5.55 | 4.70 | +0.40 | 51.6% | 119 | 51.6% | -0.61 | 10.50 | 9.15 | 11.85 | — |
| — | 3.80 | 4.80 | 4.30 | +0.37 | 51.5% | 120 | 51.5% | -0.63 | 11.20 | 9.45 | 12.95 | — |
| — | 2.55 | 5.45 | 4.00 | +0.35 | 51.4% | 121 | 51.4% | -0.65 | 12.00 | 10.25 | 13.75 | — |
| — | 2.41 | 5.65 | 4.03 | +0.33 | 51.3% | 122 | 51.3% | -0.67 | 12.18 | 10.50 | 13.85 | — |
| — | 2.18 | 5.40 | 3.79 | +0.31 | 51.2% | 123 | 51.2% | -0.69 | 12.85 | 11.15 | 14.55 | — |
| — | 2.17 | 5.05 | 3.61 | +0.29 | 51.1% | 124 | 51.1% | -0.71 | 13.60 | 11.90 | 15.30 | — |
| — | 1.50 | 3.75 | 2.62 | +0.28 | 51.0% | 125 | 51.0% | -0.73 | 15.12 | 14.15 | 16.10 | — |
| — | 1.98 | 3.65 | 2.81 | +0.26 | 51.0% | 126 | 51.0% | -0.75 | 15.47 | 13.45 | 17.50 | — |
| — | 1.42 | 2.16 | 1.79 | +0.19 | 50.8% | 130 | 50.8% | -0.82 | 18.45 | 16.85 | 20.05 | — |
| — | 1.00 | 1.64 | 1.32 | +0.13 | 50.8% | 135 | 50.8% | -0.88 | 23.15 | 21.20 | 25.10 | 0 |
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.