Spot 112.95
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 16.30 | 20.40 | 18.35 | — | — | 95 | — | — | — | — | 0.75 | — |
| — | 12.60 | 16.50 | 14.55 | +0.97 | 26.5% | 99 | — | — | — | — | 0.75 | — |
| — | 12.60 | 15.90 | 14.25 | +0.97 | 26.2% | 99.5 | 26.2% | -0.03 | — | — | 0.55 | — |
| — | 11.20 | 15.60 | 13.40 | — | — | 100 | — | — | — | — | 0.75 | — |
| — | 11.00 | 14.30 | 12.65 | — | — | 101 | — | — | — | — | 0.75 | — |
| — | 9.50 | 13.70 | 11.60 | +0.95 | 24.4% | 102 | — | — | — | — | 0.55 | — |
| — | 9.20 | 13.00 | 11.10 | +0.94 | 23.8% | 103 | — | — | — | — | 1.15 | — |
| — | 7.90 | 11.30 | 9.60 | +0.93 | 23.2% | 104 | 23.2% | -0.07 | — | — | 1.90 | — |
| — | 6.70 | 10.90 | 8.80 | +0.91 | 22.6% | 105 | 22.6% | -0.09 | — | — | 1.50 | — |
| — | 6.10 | 9.30 | 7.70 | — | — | 106 | — | — | — | — | 1.00 | — |
| — | 5.90 | 9.50 | 7.70 | +0.88 | 21.7% | 106.5 | — | — | — | — | 1.45 | — |
| — | 5.50 | 8.70 | 7.10 | — | — | 107 | 21.5% | -0.13 | 0.75 | 0.05 | 1.45 | — |
| — | 5.10 | 7.90 | 6.50 | — | — | 107.5 | 21.2% | -0.14 | 0.62 | 0.05 | 1.20 | — |
| — | 4.70 | 7.40 | 6.05 | +0.84 | 21.0% | 108 | — | — | 0.62 | 0.20 | 1.05 | — |
| — | 4.60 | 8.00 | 6.30 | — | — | 108.5 | — | — | 0.85 | 0.25 | 1.45 | — |
| — | 4.00 | 7.50 | 5.75 | — | — | 109 | — | — | 0.82 | 0.05 | 1.60 | — |
| — | 3.70 | 7.50 | 5.60 | — | — | 109.5 | 20.3% | -0.22 | 0.95 | 0.10 | 1.80 | — |
| — | 3.40 | 7.00 | 5.20 | — | — | 110 | 20.1% | -0.24 | 1.15 | 0.20 | 2.10 | — |
| — | 3.00 | 6.00 | 4.50 | — | — | 110.5 | 19.2% | -0.26 | 1.23 | 0.55 | 1.90 | — |
| — | 2.65 | 6.00 | 4.33 | — | — | 111 | — | — | 1.18 | 0.60 | 1.75 | — |
| — | 2.50 | 4.40 | 3.45 | — | — | 111.5 | 19.5% | -0.31 | 1.48 | 0.75 | 2.20 | — |
| — | 1.55 | 4.40 | 2.98 | — | — | 112 | — | — | 1.68 | 0.85 | 2.50 | — |
| — | 0.85 | 4.00 | 2.42 | — | — | 113 | 18.0% | -0.40 | 2.10 | 1.10 | 3.10 | — |
| — | 0.55 | 4.60 | 2.58 | — | — | 114 | — | — | 2.52 | 1.55 | 3.50 | — |
| — | 0.45 | 2.65 | 1.55 | — | — | 115 | — | — | 3.15 | 2.00 | 4.30 | — |
| — | 0.35 | 1.85 | 1.10 | — | — | 116 | — | — | 3.42 | 1.95 | 4.90 | — |
| — | 0.30 | 1.35 | 0.82 | — | — | 117 | — | — | 3.80 | 2.00 | 5.60 | — |
| — | — | 1.20 | — | — | — | 118 | — | — | 5.30 | 3.70 | 6.90 | — |
| — | — | 1.05 | — | — | — | 119 | — | — | 6.15 | 4.60 | 7.70 | — |
| — | — | 1.35 | — | — | — | 120 | — | — | 7.15 | 5.50 | 8.80 | — |
| — | — | 1.15 | — | — | — | 121 | — | — | 8.00 | 5.90 | 10.10 | — |
| — | — | 0.95 | — | — | — | 122 | — | — | 9.15 | 6.90 | 11.40 | — |
| — | — | 0.95 | — | +0.07 | 18.4% | 123 | 18.4% | -0.97 | 10.25 | 8.10 | 12.40 | — |
| — | — | 0.40 | — | +0.06 | 18.6% | 124 | 18.6% | -0.99 | 10.95 | 8.50 | 13.40 | — |
| — | — | 0.75 | — | — | — | 125 | — | — | 12.05 | 9.60 | 14.50 | — |
| — | — | 0.55 | — | +0.03 | 19.2% | 126 | — | — | 13.05 | 10.60 | 15.50 | — |
| — | — | 0.65 | — | +0.02 | 19.6% | 127 | 19.6% | -1.00 | 14.05 | 11.60 | 16.50 | — |
| — | — | 0.75 | — | +0.01 | 21.1% | 130 | 21.1% | -1.00 | 17.05 | 14.60 | 19.50 | — |
| — | — | 0.50 | — | — | — | 135 | — | — | 22.05 | 19.60 | 24.50 | — |
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.