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 | 37.7% | 90 | 37.7% | -0.00 | — | — | 4.80 | — |
| — | 10.60 | 15.60 | 13.10 | +0.99 | 29.9% | 100 | 29.9% | -0.02 | — | — | 4.80 | — |
| — | 9.40 | 14.10 | 11.75 | +0.99 | 28.9% | 101 | 28.9% | -0.02 | — | — | 4.80 | — |
| — | 8.80 | 13.60 | 11.20 | +0.98 | 28.0% | 102 | 28.0% | -0.03 | — | — | 4.80 | — |
| — | 7.60 | 12.30 | 9.95 | +0.98 | 27.0% | 103 | 27.0% | -0.03 | — | — | 4.80 | — |
| — | 6.70 | 11.50 | 9.10 | +0.97 | 26.1% | 104 | 26.1% | -0.05 | — | — | 0.45 | — |
| — | 5.60 | 10.40 | 8.00 | +0.95 | 25.2% | 105 | 25.2% | -0.06 | — | — | 4.80 | — |
| — | 4.80 | 9.60 | 7.20 | +0.94 | 24.4% | 106 | 24.4% | -0.08 | — | — | 0.40 | — |
| — | 3.90 | 8.60 | 6.25 | +0.91 | 23.6% | 107 | 23.6% | -0.11 | — | — | 4.80 | — |
| — | 2.95 | 7.80 | 5.38 | +0.88 | 22.8% | 108 | 22.8% | -0.15 | — | — | 4.80 | — |
| — | 2.05 | 6.90 | 4.47 | +0.83 | 22.2% | 109 | 22.2% | -0.19 | — | — | 4.80 | — |
| — | 0.85 | 5.70 | 3.27 | +0.77 | 21.6% | 110 | 21.6% | -0.26 | 0.55 | 0.10 | 1.00 | — |
| — | 0.65 | 5.50 | 3.08 | — | — | 110.5 | — | — | — | — | 4.40 | — |
| — | 0.35 | 5.10 | 2.73 | +0.70 | 21.1% | 111 | 21.1% | -0.33 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 111.5 | — | — | — | — | 4.10 | — |
| — | — | 4.80 | — | +0.61 | 20.6% | 112 | 20.6% | -0.42 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | — | — | 112.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.51 | 20.3% | 113 | 20.3% | -0.51 | 2.55 | 0.20 | 4.90 | — |
| — | — | 4.80 | — | +0.46 | 20.1% | 113.5 | 20.1% | -0.57 | 2.58 | 0.15 | 5.00 | — |
| — | 0.10 | 4.90 | 2.50 | +0.41 | 20.0% | 114 | 20.0% | -0.61 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.36 | 19.9% | 114.5 | 19.9% | -0.66 | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | +0.31 | 19.9% | 115 | 19.9% | -0.70 | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | +0.27 | 19.8% | 115.5 | 19.8% | -0.74 | 3.38 | 0.95 | 5.80 | — |
| — | — | 4.80 | — | +0.23 | 19.8% | 116 | 19.8% | -0.78 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.20 | 19.9% | 116.5 | 19.9% | -0.81 | 3.98 | 1.55 | 6.40 | — |
| — | — | 4.80 | — | +0.17 | 19.9% | 117 | 19.9% | -0.84 | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.14 | 19.9% | 117.5 | 19.9% | -0.87 | 4.78 | 2.35 | 7.20 | — |
| — | — | 2.30 | — | +0.12 | 20.0% | 118 | 20.0% | -0.89 | 5.50 | 3.10 | 7.90 | — |
| — | — | 1.80 | — | +0.10 | 20.1% | 118.5 | 20.1% | -0.91 | 5.90 | 3.50 | 8.30 | — |
| — | 0.10 | 4.80 | 2.45 | +0.08 | 20.2% | 119 | 20.2% | -0.93 | 6.30 | 3.90 | 8.70 | — |
| — | — | 4.80 | — | +0.07 | 20.3% | 119.5 | 20.3% | -0.94 | 6.75 | 4.30 | 9.20 | — |
| — | — | 0.40 | — | +0.06 | 20.5% | 120 | 20.5% | -0.95 | 7.40 | 5.00 | 9.80 | — |
| — | — | 4.80 | — | +0.05 | 20.6% | 120.5 | 20.6% | -0.96 | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | +0.04 | 20.8% | 121 | 20.8% | -0.97 | 8.40 | 6.00 | 10.80 | — |
| — | — | 4.80 | — | +0.03 | 21.2% | 122 | 21.2% | -0.98 | 9.50 | 7.10 | 11.90 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 124 | 22.2% | -0.99 | 11.30 | 8.90 | 13.70 | — |
| — | — | 4.80 | — | +0.01 | 22.8% | 125 | 22.8% | -0.99 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.01 | 23.4% | 126 | 23.4% | -0.99 | 13.45 | 11.00 | 15.90 | — |
| 1 | — | 4.80 | — | +0.01 | 24.0% | 127 | 24.0% | -1.00 | 14.25 | 11.80 | 16.70 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 129 | 25.3% | -1.00 | 16.35 | 13.90 | 18.80 | — |
| — | — | 4.80 | — | +0.00 | 25.9% | 130 | 25.9% | -1.00 | 17.35 | 14.90 | 19.80 | — |
| — | — | 4.80 | — | +0.00 | 26.4% | 131 | 26.4% | -1.00 | 18.35 | 15.90 | 20.80 | — |
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.