Spot 113.92
· 326 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.00 | 21.90 | 19.45 | +0.98 | 30.1% | 95 | 30.1% | -0.02 | — | — | 0.60 | 0 |
| 0 | 13.20 | 18.10 | 15.65 | +0.97 | 26.9% | 99 | 26.9% | -0.03 | — | — | 0.75 | — |
| — | 12.50 | 17.40 | 14.95 | +0.96 | 26.5% | 99.5 | 26.5% | -0.04 | — | — | 0.55 | — |
| — | 12.10 | 17.00 | 14.55 | +0.96 | 26.1% | 100 | 26.1% | -0.04 | — | — | 0.75 | — |
| — | 11.20 | 16.10 | 13.65 | +0.95 | 25.4% | 101 | 25.4% | -0.05 | — | — | 1.15 | — |
| — | 10.00 | 15.00 | 12.50 | +0.94 | 24.7% | 102 | 24.7% | -0.06 | — | — | 0.75 | — |
| — | 9.20 | 14.10 | 11.65 | +0.92 | 24.1% | 103 | 24.1% | -0.08 | — | — | 0.95 | — |
| — | 8.20 | 13.10 | 10.65 | +0.90 | 23.4% | 104 | 23.4% | -0.10 | — | — | 0.65 | — |
| — | 7.20 | 12.00 | 9.60 | +0.88 | 22.8% | 105 | 22.8% | -0.12 | — | — | 0.95 | — |
| — | 6.30 | 11.10 | 8.70 | +0.85 | 22.2% | 106 | 22.2% | -0.15 | — | — | 2.20 | — |
| — | 5.80 | 10.60 | 8.20 | +0.84 | 22.0% | 106.5 | 22.0% | -0.16 | — | — | 1.25 | — |
| — | 5.20 | 10.00 | 7.60 | +0.82 | 21.7% | 107 | 21.7% | -0.18 | — | — | 1.45 | — |
| — | 4.90 | 9.70 | 7.30 | +0.80 | 21.4% | 107.5 | 21.4% | -0.20 | — | — | 1.25 | — |
| — | 4.30 | 9.10 | 6.70 | +0.78 | 21.1% | 108 | 21.1% | -0.22 | 0.65 | 0.05 | 1.25 | — |
| — | 4.10 | 8.90 | 6.50 | +0.76 | 20.9% | 108.5 | 20.9% | -0.24 | — | — | 4.80 | — |
| — | 3.70 | 8.40 | 6.05 | +0.74 | 20.6% | 109 | 20.6% | -0.26 | — | — | 1.55 | — |
| — | 3.70 | 7.80 | 5.75 | +0.71 | 20.4% | 109.5 | 20.4% | -0.29 | 0.93 | 0.25 | 1.60 | — |
| — | 3.90 | 6.80 | 5.35 | +0.69 | 20.2% | 110 | 20.2% | -0.32 | 1.07 | 0.15 | 2.00 | — |
| — | 3.10 | 6.40 | 4.75 | +0.66 | 20.0% | 110.5 | 20.0% | -0.34 | — | — | 1.70 | — |
| — | 3.10 | 5.90 | 4.50 | +0.63 | 19.7% | 111 | 19.7% | -0.37 | 1.12 | 0.40 | 1.85 | — |
| — | 3.10 | 5.60 | 4.35 | +0.60 | 19.5% | 111.5 | 19.5% | -0.40 | 1.25 | 0.35 | 2.15 | — |
| — | 1.35 | 6.20 | 3.77 | +0.57 | 19.3% | 112 | 19.3% | -0.44 | — | — | 2.25 | — |
| — | 1.05 | 5.90 | 3.48 | +0.51 | 19.0% | 113 | 19.0% | -0.50 | 1.68 | 0.90 | 2.45 | — |
| — | 1.45 | 3.90 | 2.67 | +0.44 | 18.6% | 114 | 18.6% | -0.57 | — | — | 3.10 | — |
| — | 0.55 | 3.00 | 1.77 | +0.37 | 18.3% | 115 | 18.3% | -0.64 | 2.25 | 0.80 | 3.70 | — |
| — | 0.40 | 2.25 | 1.32 | +0.31 | 18.1% | 116 | 18.1% | -0.71 | 3.02 | 1.75 | 4.30 | — |
| — | — | 1.85 | — | +0.25 | 17.9% | 117 | 17.9% | -0.77 | 3.70 | 2.40 | 5.00 | — |
| — | 0.25 | 1.50 | 0.88 | +0.20 | 17.8% | 118 | 17.8% | -0.82 | 4.55 | 2.80 | 6.30 | — |
| — | — | 0.70 | — | +0.16 | 17.7% | 119 | 17.7% | -0.87 | 5.50 | 3.90 | 7.10 | — |
| — | — | 1.15 | — | +0.12 | 17.6% | 120 | 17.6% | -0.91 | 6.00 | 3.60 | 8.40 | — |
| — | — | 0.95 | — | +0.09 | 17.6% | 121 | 17.6% | -0.95 | 7.10 | 4.70 | 9.50 | — |
| — | — | 0.50 | — | +0.07 | 17.7% | 122 | 17.7% | -0.98 | 8.30 | 5.90 | 10.70 | — |
| — | — | 0.75 | — | +0.05 | 17.8% | 123 | 17.8% | -1.00 | 8.80 | 6.40 | 11.20 | — |
| — | — | 1.15 | — | +0.04 | 17.9% | 124 | 17.9% | -1.00 | 10.05 | 7.60 | 12.50 | — |
| — | — | 1.15 | — | +0.03 | 18.1% | 125 | 18.1% | -1.00 | 11.15 | 8.70 | 13.60 | — |
| — | — | 1.25 | — | +0.02 | 18.4% | 126 | 18.4% | -1.00 | 12.10 | 9.60 | 14.60 | — |
| — | — | 1.45 | — | +0.02 | 18.7% | 127 | 18.7% | -1.00 | 13.05 | 10.60 | 15.50 | — |
| — | — | 1.00 | — | +0.01 | 20.2% | 130 | 20.2% | -1.00 | 16.25 | 13.80 | 18.70 | — |
| — | — | 0.85 | — | +0.00 | 24.1% | 135 | 24.1% | -1.00 | 21.15 | 18.70 | 23.60 | — |
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.