Spot 112.24
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.20 | 24.70 | 22.45 | +1.00 | 34.5% | 90 | 34.5% | -0.00 | — | — | 2.15 | — |
| — | 15.50 | 19.30 | 17.40 | +1.00 | 32.3% | 95 | 32.3% | -0.01 | — | — | 1.30 | — |
| — | 12.40 | 16.70 | 14.55 | +0.99 | 30.2% | 98 | 30.2% | -0.02 | — | — | 2.20 | — |
| — | 11.40 | 15.70 | 13.55 | +0.99 | 29.4% | 99 | 29.4% | -0.02 | — | — | 2.20 | — |
| — | 10.80 | 13.40 | 12.10 | +0.98 | 28.5% | 100 | 28.5% | -0.03 | — | — | 2.20 | — |
| — | 9.30 | 13.70 | 11.50 | +0.97 | 27.7% | 101 | 27.7% | -0.04 | — | — | 2.20 | — |
| — | 8.30 | 12.70 | 10.50 | +0.96 | 26.8% | 102 | 26.8% | -0.05 | — | — | 1.40 | — |
| — | 8.30 | 11.50 | 9.90 | +0.94 | 25.9% | 103 | 25.9% | -0.07 | — | — | 2.25 | — |
| — | 6.50 | 11.00 | 8.75 | +0.92 | 25.1% | 104 | 25.1% | -0.09 | — | — | 2.20 | — |
| — | 5.40 | 9.70 | 7.55 | +0.89 | 24.3% | 105 | 24.3% | -0.11 | — | — | 2.30 | — |
| — | 4.50 | 8.90 | 6.70 | +0.86 | 23.5% | 106 | 23.5% | -0.15 | — | — | 2.35 | — |
| — | 3.50 | 7.90 | 5.70 | +0.81 | 22.7% | 107 | 22.7% | -0.19 | — | — | 0.30 | — |
| — | 2.60 | 6.90 | 4.75 | +0.75 | 22.0% | 108 | 22.0% | -0.25 | — | — | 2.50 | — |
| — | 1.85 | 6.10 | 3.98 | +0.69 | 21.4% | 109 | 21.4% | -0.32 | — | — | 2.65 | — |
| — | 1.55 | 4.90 | 3.23 | +0.60 | 20.8% | 110 | 20.8% | -0.40 | 1.35 | 0.15 | 2.55 | — |
| — | 1.00 | 4.70 | 2.85 | +0.56 | 20.5% | 110.5 | 20.5% | -0.45 | — | — | 2.80 | — |
| — | 1.25 | 4.10 | 2.67 | +0.51 | 20.3% | 111 | 20.3% | -0.50 | — | — | 2.75 | — |
| — | 0.05 | 4.90 | 2.48 | +0.46 | 20.0% | 111.5 | 20.0% | -0.55 | — | — | 3.20 | — |
| — | — | 3.70 | — | +0.41 | 19.8% | 112 | 19.8% | -0.60 | — | — | 3.20 | — |
| — | — | 3.40 | — | +0.36 | 19.6% | 112.5 | 19.6% | -0.65 | — | — | 3.40 | — |
| — | — | 3.20 | — | +0.32 | 19.5% | 113 | 19.5% | -0.70 | — | — | 3.70 | — |
| — | — | 3.00 | — | +0.27 | 19.4% | 113.5 | 19.4% | -0.74 | — | — | 4.40 | — |
| — | — | 2.85 | — | +0.23 | 19.3% | 114 | 19.3% | -0.78 | 2.35 | 0.20 | 4.50 | — |
| — | — | 2.75 | — | +0.19 | 19.2% | 114.5 | 19.2% | -0.82 | 2.73 | 0.65 | 4.80 | — |
| — | — | 0.55 | — | +0.16 | 19.2% | 115 | 19.2% | -0.85 | 3.40 | 1.50 | 5.30 | — |
| — | — | 4.80 | — | +0.13 | 19.1% | 115.5 | 19.1% | -0.88 | 3.40 | 1.20 | 5.60 | — |
| — | — | 2.50 | — | +0.11 | 19.1% | 116 | 19.1% | -0.91 | 3.90 | 1.60 | 6.20 | — |
| — | — | 2.45 | — | +0.09 | 19.2% | 116.5 | 19.2% | -0.93 | 4.35 | 2.20 | 6.50 | — |
| — | — | 0.45 | — | +0.07 | 19.2% | 117 | 19.2% | -0.95 | 5.15 | 3.20 | 7.10 | — |
| — | — | 2.40 | — | +0.06 | 19.3% | 117.5 | 19.3% | -0.96 | 5.35 | 3.10 | 7.60 | — |
| — | — | 2.35 | — | +0.05 | 19.3% | 118 | 19.3% | -0.97 | 6.00 | 3.90 | 8.10 | — |
| — | — | 1.15 | — | +0.04 | 19.4% | 118.5 | 19.4% | -0.98 | 6.20 | 4.00 | 8.40 | — |
| — | — | 2.30 | — | +0.03 | 19.6% | 119 | 19.6% | -0.99 | 6.75 | 4.60 | 8.90 | — |
| — | — | 0.95 | — | +0.02 | 19.7% | 119.5 | 19.7% | -0.99 | 7.45 | 5.40 | 9.50 | — |
| — | — | 1.30 | — | +0.02 | 19.8% | 120 | 19.8% | -0.99 | 7.95 | 5.90 | 10.00 | — |
| — | — | 2.30 | — | +0.02 | 20.0% | 120.5 | 20.0% | -1.00 | 8.15 | 6.00 | 10.30 | — |
| — | — | 2.25 | — | +0.01 | 20.2% | 121 | 20.2% | -1.00 | 8.65 | 6.40 | 10.90 | — |
| — | — | 2.25 | — | +0.01 | 20.6% | 122 | 20.6% | -1.00 | 9.80 | 7.80 | 11.80 | — |
| — | — | 2.25 | — | +0.01 | 21.0% | 123 | 21.0% | -1.00 | 10.75 | 8.70 | 12.80 | — |
| — | — | 1.00 | — | +0.00 | 21.4% | 124 | 21.4% | -1.00 | 11.75 | 9.60 | 13.90 | 0 |
| 10 | — | 0.95 | — | +0.00 | 21.9% | 125 | 21.9% | -1.00 | 12.90 | 11.00 | 14.80 | 0 |
| 6 | — | 2.20 | — | +0.00 | 22.3% | 126 | 22.3% | -1.00 | 13.75 | 11.60 | 15.90 | 0 |
| 0 | — | 2.15 | — | +0.00 | 23.6% | 129 | 23.6% | -1.00 | 16.75 | 14.60 | 18.90 | 0 |
| 0 | — | 2.15 | — | +0.00 | 23.9% | 130 | 23.9% | -1.00 | 17.75 | 15.60 | 19.90 | 0 |
| 0 | — | 2.15 | — | +0.00 | 24.1% | 131 | 24.1% | -1.00 | 18.75 | 16.60 | 20.90 | 0 |
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.