Spot 112.34
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 13.10 | 18.00 | 15.55 | +0.99 | 25.0% | 97 | 25.0% | -0.01 | — | — | 1.00 | — |
| — | 12.20 | 17.00 | 14.60 | +0.98 | 24.5% | 98 | 24.5% | -0.02 | — | — | 0.95 | — |
| — | 11.30 | 16.30 | 13.80 | +0.98 | 24.0% | 99 | 24.0% | -0.02 | — | — | 0.95 | — |
| — | 10.90 | 15.00 | 12.95 | +0.97 | 23.7% | 100 | 23.7% | -0.03 | — | — | 4.80 | — |
| — | 9.40 | 14.40 | 11.90 | +0.96 | 23.3% | 101 | 23.3% | -0.04 | — | — | 3.00 | — |
| 0 | 8.50 | 13.50 | 11.00 | +0.95 | 23.0% | 102 | 23.0% | -0.05 | — | — | 0.80 | — |
| — | 7.90 | 12.00 | 9.95 | — | — | 103 | 22.5% | -0.07 | — | — | 1.60 | — |
| — | 6.90 | 11.20 | 9.05 | +0.92 | 22.0% | 104 | 22.0% | -0.08 | — | — | 4.80 | — |
| — | 6.00 | 10.20 | 8.10 | +0.89 | 21.4% | 105 | 21.4% | -0.11 | — | — | 0.50 | — |
| — | 5.20 | 9.50 | 7.35 | — | — | 106 | — | — | 0.38 | 0.20 | 0.55 | — |
| — | 4.20 | 8.70 | 6.45 | — | — | 107 | — | — | 0.65 | 0.45 | 0.85 | — |
| — | 3.00 | 7.50 | 5.25 | — | — | 108 | — | — | — | — | 3.10 | — |
| — | 2.10 | 6.50 | 4.30 | — | — | 109 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 1.55 | 6.00 | 3.77 | — | — | 110 | — | — | 2.73 | 0.55 | 4.90 | — |
| — | 0.90 | 5.20 | 3.05 | — | — | 111 | — | — | 1.90 | 0.20 | 3.60 | — |
| — | 0.30 | 5.00 | 2.65 | — | — | 112 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 0.05 | 4.80 | 2.42 | — | — | 113 | — | — | — | — | 4.30 | — |
| — | 0.45 | 4.90 | 2.67 | — | — | 114 | — | — | 2.65 | 0.30 | 5.00 | — |
| — | 0.50 | 1.05 | 0.78 | — | — | 115 | — | — | 3.58 | 1.15 | 6.00 | — |
| — | 0.05 | 0.80 | 0.42 | — | — | 116 | — | — | 4.05 | 1.80 | 6.30 | — |
| — | — | 1.10 | — | — | — | 117 | 16.2% | -0.78 | 4.90 | 2.50 | 7.30 | — |
| — | — | 1.10 | — | +0.19 | 16.4% | 118 | 16.4% | -0.84 | 5.90 | 3.50 | 8.30 | — |
| — | 0.05 | 2.80 | 1.43 | +0.15 | 16.7% | 119 | 16.7% | -0.88 | 6.90 | 4.50 | 9.30 | — |
| — | — | 4.80 | — | +0.12 | 17.1% | 120 | 17.1% | -0.92 | 7.70 | 5.50 | 9.90 | — |
| — | — | 0.70 | — | +0.09 | 17.5% | 121 | 17.5% | -0.94 | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.80 | — | +0.07 | 17.9% | 122 | 17.9% | -0.96 | 9.90 | 7.50 | 12.30 | — |
| — | — | 2.25 | — | +0.05 | 18.2% | 123 | 18.2% | -0.98 | 11.00 | 8.50 | 13.50 | — |
| — | — | 1.55 | — | +0.04 | 18.5% | 124 | 18.5% | -0.99 | 11.95 | 9.50 | 14.40 | — |
| — | — | 0.80 | — | +0.03 | 18.5% | 125 | 18.5% | -0.99 | 13.00 | 10.50 | 15.50 | — |
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.