Spot 112.87
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 25.50 | 23.00 | +1.00 | 40.0% | 90 | 40.0% | -0.00 | — | — | 0.25 | — |
| — | 18.00 | 23.00 | 20.50 | +1.00 | 37.8% | 92.5 | 37.8% | -0.00 | — | — | 4.80 | — |
| — | 13.20 | 18.20 | 15.70 | +1.00 | 33.8% | 97.5 | 33.8% | -0.00 | — | — | 4.80 | — |
| — | 10.60 | 15.60 | 13.10 | +1.00 | 32.0% | 100 | 32.0% | -0.00 | — | — | 0.05 | — |
| — | 9.40 | 14.40 | 11.90 | — | — | 101 | — | — | — | — | 4.80 | — |
| — | 8.50 | 13.30 | 10.90 | — | — | 102 | — | — | — | — | 4.80 | — |
| — | 8.40 | 13.20 | 10.80 | +1.00 | 30.3% | 102.5 | 30.3% | -0.00 | — | — | 0.20 | — |
| — | 7.50 | 12.20 | 9.85 | — | — | 103 | — | — | — | — | 4.80 | — |
| — | 6.60 | 11.30 | 8.95 | — | — | 104 | — | — | — | — | 4.80 | — |
| — | 5.60 | 10.40 | 8.00 | +0.99 | 28.7% | 105 | 28.7% | -0.01 | — | — | 0.05 | — |
| — | 4.40 | 9.10 | 6.75 | +0.97 | 28.0% | 106 | 28.0% | -0.03 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.96 | 27.2% | 107 | 27.2% | -0.04 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.94 | 26.7% | 107.5 | 26.7% | -0.06 | — | — | 0.15 | — |
| — | 2.55 | 7.40 | 4.97 | +0.93 | 26.3% | 108 | 26.3% | -0.07 | — | — | 0.15 | — |
| — | 1.95 | 6.70 | 4.33 | +0.88 | 25.3% | 109 | 25.3% | -0.12 | — | — | 0.85 | — |
| — | 1.05 | 5.90 | 3.48 | +0.82 | 24.4% | 110 | 24.4% | -0.18 | — | — | 0.30 | — |
| — | 0.30 | 5.20 | 2.75 | — | — | 110.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.74 | 23.5% | 111 | 23.5% | -0.26 | 0.38 | 0.15 | 0.60 | — |
| — | — | 4.80 | — | — | — | 111.5 | — | — | — | — | 4.80 | — |
| — | 0.85 | 5.70 | 3.27 | +0.63 | 23.0% | 112 | 23.0% | -0.37 | 0.40 | 0.10 | 0.70 | — |
| — | — | 4.80 | — | +0.57 | 22.9% | 112.5 | 22.9% | -0.43 | 2.55 | 0.20 | 4.90 | — |
| — | — | 1.80 | — | +0.51 | 22.8% | 113 | 22.8% | -0.49 | 0.78 | 0.05 | 1.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.44 | 22.9% | 113.5 | 22.9% | -0.56 | 2.88 | 0.45 | 5.30 | — |
| — | — | 0.70 | — | +0.38 | 23.0% | 114 | 23.0% | -0.63 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.31 | 23.1% | 114.5 | 23.1% | -0.69 | — | — | 4.80 | — |
| — | — | 1.70 | — | +0.26 | 23.3% | 115 | 23.3% | -0.75 | 2.23 | 1.35 | 3.10 | — |
| — | — | 0.35 | — | +0.20 | 23.4% | 115.5 | 23.4% | -0.80 | 2.67 | 0.25 | 5.10 | — |
| — | 0.10 | 4.80 | 2.45 | +0.16 | 23.6% | 116 | 23.6% | -0.85 | 3.88 | 1.45 | 6.30 | — |
| — | — | 4.80 | — | +0.12 | 23.7% | 116.5 | 23.7% | -0.89 | 3.67 | 1.25 | 6.10 | — |
| — | — | 0.40 | — | +0.09 | 23.8% | 117 | — | — | 4.17 | 1.75 | 6.60 | — |
| — | — | 1.90 | — | — | — | 117.5 | 23.9% | -0.94 | 4.88 | 2.45 | 7.30 | — |
| — | — | 0.20 | — | +0.05 | 23.9% | 118 | 23.9% | -0.96 | 5.28 | 2.85 | 7.70 | — |
| — | — | 4.80 | — | +0.04 | 24.0% | 118.5 | 24.0% | -0.98 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.03 | 24.0% | 119 | 24.0% | -0.99 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.35 | — | +0.02 | 24.0% | 119.5 | 24.0% | -1.00 | 7.20 | 4.80 | 9.60 | — |
| — | — | 0.75 | — | +0.02 | 24.0% | 120 | 24.0% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 4.80 | — | +0.01 | 24.0% | 120.5 | 24.0% | -1.00 | 7.50 | 5.10 | 9.90 | — |
| — | — | 2.70 | — | +0.01 | 24.0% | 121 | 24.0% | -1.00 | 7.90 | 5.50 | 10.30 | — |
| — | — | 4.80 | — | +0.01 | 24.0% | 121.5 | 24.0% | -1.00 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 24.0% | 122 | 24.0% | -1.00 | 9.50 | 7.10 | 11.90 | — |
| — | — | 0.25 | — | +0.00 | 24.0% | 122.5 | 24.0% | -1.00 | 9.45 | 7.10 | 11.80 | — |
| — | — | 4.80 | — | +0.00 | 24.0% | 124 | 24.0% | -1.00 | 11.10 | 8.70 | 13.50 | — |
| — | — | 0.20 | — | +0.00 | 24.1% | 125 | 24.1% | -1.00 | 12.05 | 9.60 | 14.50 | — |
| — | — | 0.20 | — | +0.00 | 24.2% | 126 | 24.2% | -1.00 | 13.20 | 10.70 | 15.70 | — |
| — | — | 4.80 | — | +0.00 | 24.3% | 127 | 24.3% | -1.00 | 14.25 | 11.80 | 16.70 | — |
| — | — | 4.80 | — | +0.00 | 24.4% | 127.5 | 24.4% | -1.00 | 14.95 | 12.50 | 17.40 | — |
| — | — | 4.80 | — | +0.00 | 24.6% | 129 | 24.6% | -1.00 | 16.15 | 13.70 | 18.60 | — |
| — | — | 4.80 | — | +0.00 | 24.8% | 130 | 24.8% | -1.00 | 16.55 | 14.60 | 18.50 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 131 | — | — | 18.25 | 15.80 | 20.70 | — |
| — | — | 4.80 | — | — | — | 132.5 | 25.3% | -1.00 | 19.70 | 17.20 | 22.20 | — |
| — | — | 4.80 | — | +0.00 | 25.7% | 134 | 25.7% | -1.00 | 21.25 | 18.80 | 23.70 | — |
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.