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 | |
| — | 16.10 | 20.40 | 18.25 | +1.00 | 30.0% | 95 | 30.0% | -0.00 | — | — | 0.10 | — |
| — | 12.30 | 16.20 | 14.25 | +1.00 | 26.7% | 99 | 26.7% | -0.00 | — | — | 1.60 | — |
| — | 11.60 | 15.20 | 13.40 | +0.99 | 26.0% | 100 | 26.0% | -0.01 | — | — | 1.15 | — |
| — | 10.80 | 13.50 | 12.15 | — | — | 101 | 25.2% | -0.01 | — | — | 0.10 | — |
| — | 9.10 | 12.70 | 10.90 | +0.99 | 24.5% | 102 | 24.5% | -0.01 | — | — | 0.40 | — |
| — | 8.10 | 12.40 | 10.25 | +0.98 | 23.9% | 103 | 23.9% | -0.02 | — | — | 0.30 | — |
| — | 7.20 | 11.40 | 9.30 | +0.98 | 23.2% | 104 | 23.2% | -0.02 | — | — | 0.15 | — |
| — | 7.10 | 10.30 | 8.70 | +0.97 | 22.7% | 105 | 22.7% | -0.03 | — | — | 0.50 | — |
| — | 5.70 | 8.80 | 7.25 | — | — | 106 | — | — | — | — | 0.55 | — |
| — | 5.30 | 8.30 | 6.80 | +0.94 | 21.8% | 106.5 | — | — | — | — | 0.65 | — |
| — | 5.30 | 8.00 | 6.65 | — | — | 107 | 21.6% | -0.07 | — | — | 0.65 | — |
| — | 5.20 | 7.40 | 6.30 | +0.92 | 21.3% | 107.5 | 21.3% | -0.08 | — | — | 0.50 | — |
| — | 4.50 | 6.90 | 5.70 | +0.91 | 21.1% | 108 | 21.1% | -0.09 | — | — | 0.85 | — |
| — | 3.30 | 7.20 | 5.25 | +0.89 | 20.9% | 108.5 | — | — | 0.40 | 0.05 | 0.75 | — |
| — | 3.40 | 5.90 | 4.65 | — | — | 109 | 20.7% | -0.13 | — | — | 0.95 | — |
| — | 3.50 | 6.50 | 5.00 | +0.85 | 20.4% | 109.5 | — | — | 0.40 | 0.10 | 0.70 | — |
| — | 2.35 | 5.00 | 3.67 | +0.82 | 20.2% | 110 | — | — | 0.57 | 0.05 | 1.10 | — |
| — | 2.30 | 5.50 | 3.90 | +0.80 | 20.1% | 110.5 | — | — | 0.80 | 0.05 | 1.55 | — |
| — | 2.30 | 5.20 | 3.75 | +0.77 | 19.9% | 111 | 19.9% | -0.24 | — | — | 1.50 | — |
| — | 1.50 | 3.80 | 2.65 | +0.73 | 19.7% | 111.5 | 19.7% | -0.27 | 0.80 | 0.10 | 1.50 | — |
| — | 1.30 | 4.90 | 3.10 | +0.70 | 19.6% | 112 | — | — | 0.75 | 0.15 | 1.35 | — |
| — | 0.90 | 2.80 | 1.85 | +0.66 | 17.0% | 112.5 | — | — | — | — | 1.75 | — |
| — | 0.60 | 4.60 | 2.60 | +0.62 | 19.4% | 113 | 19.4% | -0.39 | 1.23 | 0.40 | 2.05 | — |
| — | 0.15 | 2.35 | 1.25 | +0.57 | 19.3% | 113.5 | 19.3% | -0.43 | 1.25 | 0.40 | 2.10 | — |
| — | 0.40 | 1.95 | 1.18 | +0.53 | 19.2% | 114 | 19.2% | -0.48 | 2.65 | 0.30 | 5.00 | — |
| — | 0.30 | 2.90 | 1.60 | +0.44 | 19.1% | 115 | 19.1% | -0.57 | 2.58 | 1.35 | 3.80 | — |
| — | 0.40 | 1.10 | 0.75 | +0.35 | 19.1% | 116 | 19.1% | -0.66 | 3.25 | 1.90 | 4.60 | — |
| — | — | 0.80 | — | +0.27 | 19.1% | 117 | 19.1% | -0.74 | 4.03 | 2.85 | 5.20 | — |
| — | — | 0.50 | — | +0.20 | 19.2% | 118 | 19.2% | -0.81 | 5.10 | 3.70 | 6.50 | — |
| — | — | 0.90 | — | +0.15 | 19.3% | 119 | 19.3% | -0.87 | 6.05 | 4.10 | 8.00 | — |
| — | — | 0.95 | — | +0.10 | 19.5% | 120 | 19.5% | -0.92 | 7.05 | 5.70 | 8.40 | — |
| — | — | 0.95 | — | +0.07 | 19.8% | 121 | 19.8% | -0.95 | 7.85 | 5.90 | 9.80 | — |
| — | — | 1.15 | — | +0.05 | 20.1% | 122 | 20.1% | -0.98 | 9.20 | 7.20 | 11.20 | — |
| — | — | 0.75 | — | +0.04 | 20.5% | 123 | 20.5% | -1.00 | 10.20 | 8.00 | 12.40 | — |
| — | — | 0.55 | — | — | — | 124 | 20.9% | -1.00 | 10.75 | 9.00 | 12.50 | — |
| — | — | 1.15 | — | +0.02 | 21.5% | 125 | 21.5% | -1.00 | 12.10 | 10.00 | 14.20 | — |
| — | — | 0.75 | — | +0.01 | 22.1% | 126 | 22.1% | -1.00 | 13.05 | 11.00 | 15.10 | — |
| — | — | 0.75 | — | +0.01 | 22.7% | 127 | 22.7% | -1.00 | 14.10 | 12.00 | 16.20 | — |
| — | — | 0.40 | — | — | — | 130 | 25.2% | -1.00 | 17.10 | 15.00 | 19.20 | — |
| — | — | 0.35 | — | +0.00 | 31.0% | 135 | — | — | 22.25 | 20.30 | 24.20 | — |
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.