Spot 112.54
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.70 | 20.60 | 18.15 | +0.98 | 28.7% | 95 | — | — | — | — | 0.95 | — |
| — | 11.60 | 16.50 | 14.05 | — | — | 99 | — | — | — | — | 0.50 | — |
| — | 11.30 | 16.30 | 13.80 | — | — | 99.5 | — | — | — | — | 0.95 | — |
| — | 10.70 | 15.60 | 13.15 | — | — | 100 | 25.2% | -0.04 | — | — | 0.95 | — |
| — | 9.70 | 14.70 | 12.20 | +0.95 | 24.5% | 101 | 24.5% | -0.05 | — | — | 2.35 | — |
| — | 8.90 | 13.80 | 11.35 | +0.94 | 23.9% | 102 | 23.9% | -0.06 | — | — | 0.60 | — |
| — | 7.80 | 12.70 | 10.25 | +0.93 | 23.3% | 103 | 23.3% | -0.07 | — | — | 0.80 | — |
| — | 7.10 | 11.90 | 9.50 | +0.92 | 22.7% | 104 | 22.7% | -0.08 | — | — | 4.80 | — |
| — | 6.30 | 11.10 | 8.70 | +0.90 | 22.2% | 105 | 22.2% | -0.10 | — | — | 4.80 | — |
| — | 4.90 | 9.80 | 7.35 | +0.88 | 21.6% | 106 | 21.6% | -0.12 | — | — | 1.00 | — |
| — | 4.60 | 9.40 | 7.00 | +0.87 | 21.4% | 106.5 | 21.4% | -0.14 | — | — | 1.30 | — |
| — | 4.20 | 9.00 | 6.60 | +0.85 | 21.1% | 107 | 21.1% | -0.15 | — | — | 4.80 | — |
| — | 3.80 | 8.50 | 6.15 | — | — | 107.5 | — | — | — | — | 4.80 | — |
| — | 3.40 | 8.00 | 5.70 | — | — | 108 | — | — | — | — | 1.50 | — |
| — | 3.10 | 7.40 | 5.25 | — | — | 108.5 | — | — | — | — | 1.80 | — |
| — | 2.70 | 7.50 | 5.10 | — | — | 109 | — | — | — | — | 1.75 | — |
| — | 2.35 | 7.00 | 4.67 | — | — | 109.5 | — | — | — | — | 4.80 | — |
| — | 2.10 | 6.80 | 4.45 | +0.74 | 19.8% | 110 | — | — | 1.12 | 0.15 | 2.10 | — |
| — | 2.20 | 5.50 | 3.85 | — | — | 110.5 | — | — | — | — | 4.80 | — |
| — | 1.75 | 5.90 | 3.83 | — | — | 111 | 19.5% | -0.32 | 1.40 | 0.35 | 2.45 | — |
| — | 0.80 | 5.00 | 2.90 | — | — | 111.5 | — | — | — | — | 4.80 | — |
| — | 0.60 | 5.00 | 2.80 | +0.63 | 19.1% | 112 | — | — | — | — | 3.90 | — |
| — | — | 3.70 | — | +0.57 | 18.8% | 113 | 18.8% | -0.44 | — | — | 3.60 | — |
| — | — | 4.00 | — | +0.50 | 18.6% | 114 | 18.6% | -0.50 | — | — | 4.20 | — |
| — | — | 2.30 | — | +0.44 | 18.4% | 115 | 18.4% | -0.57 | 3.30 | 0.80 | 5.80 | — |
| — | — | 4.80 | — | +0.37 | 18.2% | 116 | 18.2% | -0.64 | 3.70 | 1.50 | 5.90 | — |
| — | — | 1.55 | — | +0.31 | 18.1% | 117 | 18.1% | -0.71 | 4.75 | 2.90 | 6.60 | — |
| — | — | 0.75 | — | +0.25 | 18.0% | 118 | 18.0% | -0.77 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.20 | 18.0% | 119 | 18.0% | -0.83 | 6.50 | 4.10 | 8.90 | — |
| — | — | 0.85 | — | +0.16 | 18.0% | 120 | 18.0% | -0.88 | 7.35 | 4.90 | 9.80 | — |
| — | — | 0.80 | — | +0.12 | 18.0% | 121 | 18.0% | -0.92 | 8.35 | 5.90 | 10.80 | — |
| — | — | 0.70 | — | +0.09 | 18.1% | 122 | 18.1% | -0.95 | 9.40 | 7.00 | 11.80 | — |
| — | — | 0.65 | — | +0.07 | 18.2% | 123 | 18.2% | -0.97 | 10.50 | 8.00 | 13.00 | — |
| — | — | 0.95 | — | +0.06 | 18.4% | 124 | 18.4% | -0.99 | 11.45 | 9.00 | 13.90 | — |
| — | — | 2.20 | — | +0.05 | 18.6% | 125 | — | — | 12.45 | 10.00 | 14.90 | — |
| — | — | 1.40 | — | — | — | 126 | — | — | 13.45 | 11.00 | 15.90 | — |
| — | — | 0.95 | — | — | — | 127 | — | — | 14.45 | 12.00 | 16.90 | — |
| — | — | 0.95 | — | — | — | 130 | — | — | 17.50 | 15.00 | 20.00 | — |
| — | — | 1.20 | — | — | — | 135 | — | — | 22.50 | 20.00 | 25.00 | — |
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.