Spot 112.46
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.40 | 12.60 | 11.00 | +0.93 | 25.8% | 102 | 25.8% | -0.07 | — | — | 4.80 | — |
| — | 7.60 | 12.40 | 10.00 | +0.92 | 24.9% | 103 | 24.9% | -0.08 | — | — | 3.80 | — |
| — | 7.70 | 10.70 | 9.20 | +0.90 | 24.1% | 104 | 24.1% | -0.10 | — | — | 4.80 | — |
| — | 5.80 | 10.50 | 8.15 | +0.89 | 23.3% | 105 | 23.3% | -0.11 | — | — | 4.20 | — |
| — | 5.20 | 10.00 | 7.60 | +0.87 | 22.6% | 106 | 22.6% | -0.13 | — | — | 4.60 | — |
| — | 4.10 | 8.90 | 6.50 | — | — | 107 | — | — | — | — | 0.90 | — |
| — | 3.40 | 8.00 | 5.70 | — | — | 108 | — | — | — | — | 4.60 | — |
| — | 3.00 | 6.40 | 4.70 | — | — | 109 | — | — | — | — | 4.80 | — |
| — | 2.40 | 6.50 | 4.45 | — | — | 110 | 20.3% | -0.26 | — | — | 4.80 | — |
| — | 2.30 | 4.40 | 3.35 | — | — | 111 | — | — | 2.55 | 0.20 | 4.90 | — |
| — | 0.55 | 5.40 | 2.98 | — | — | 112 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 1.35 | 3.20 | 2.27 | — | — | 113 | 19.4% | -0.42 | 3.02 | 1.05 | 5.00 | — |
| — | 1.10 | 4.90 | 3.00 | +0.55 | 19.4% | 113.5 | 19.4% | -0.45 | 3.27 | 1.05 | 5.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.52 | 19.3% | 114 | 19.3% | -0.48 | 3.17 | 0.85 | 5.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.49 | 19.3% | 114.5 | 19.3% | -0.52 | 3.48 | 1.05 | 5.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.46 | 19.3% | 115 | 19.3% | -0.55 | 3.80 | 3.00 | 4.60 | — |
| — | — | 4.80 | — | +0.43 | 19.3% | 115.5 | 19.3% | -0.58 | 4.17 | 2.95 | 5.40 | — |
| — | — | 4.80 | — | +0.40 | 19.3% | 116 | 19.3% | -0.61 | 4.45 | 3.10 | 5.80 | — |
| — | 0.35 | 1.60 | 0.97 | +0.37 | 19.4% | 116.5 | 19.4% | -0.64 | 5.55 | 3.60 | 7.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.34 | 19.4% | 117 | — | — | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.20 | — | — | — | 117.5 | — | — | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.80 | — | — | — | 118 | — | — | 5.95 | 4.50 | 7.40 | — |
| — | — | 4.80 | — | — | — | 118.5 | 19.7% | -0.75 | 6.50 | 4.10 | 8.90 | — |
| — | — | 4.80 | — | +0.24 | 19.8% | 119 | 19.8% | -0.77 | 6.90 | 4.50 | 9.30 | — |
| — | — | 3.00 | — | +0.22 | 19.9% | 119.5 | 19.9% | -0.80 | 7.40 | 5.00 | 9.80 | — |
| — | — | 2.95 | — | +0.20 | 20.1% | 120 | 20.1% | -0.82 | 7.90 | 5.50 | 10.30 | — |
| — | — | 2.50 | — | +0.18 | 20.3% | 120.5 | 20.3% | -0.83 | 8.40 | 6.00 | 10.80 | — |
| — | — | 4.80 | — | +0.17 | 20.4% | 121 | 20.4% | -0.85 | 8.80 | 6.50 | 11.10 | — |
| — | — | 4.80 | — | — | — | 122 | — | — | 9.75 | 7.50 | 12.00 | — |
| — | — | 4.80 | — | — | — | 123 | — | — | 10.50 | 8.10 | 12.90 | — |
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.