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 | |
| 0 | 20.60 | 24.90 | 22.75 | +0.96 | 38.1% | 90 | 38.1% | -0.04 | — | — | 2.15 | 0 |
| — | 15.50 | 20.20 | 17.85 | +0.91 | 37.3% | 95 | 37.3% | -0.09 | — | — | 2.20 | — |
| — | 11.40 | 16.30 | 13.85 | +0.87 | 33.8% | 99 | 33.8% | -0.13 | — | — | 2.30 | — |
| — | 10.70 | 14.90 | 12.80 | +0.86 | 32.6% | 100 | 32.6% | -0.14 | — | — | 2.35 | — |
| — | 9.50 | 14.20 | 11.85 | +0.85 | 31.4% | 101 | 31.4% | -0.16 | — | — | 2.15 | — |
| — | 8.70 | 12.90 | 10.80 | +0.83 | 30.1% | 102 | 30.1% | -0.17 | — | — | 2.50 | — |
| — | 8.10 | 12.00 | 10.05 | +0.82 | 28.7% | 103 | 28.7% | -0.18 | — | — | 2.55 | — |
| — | 6.70 | 11.70 | 9.20 | +0.80 | 27.4% | 104 | 27.4% | -0.20 | — | — | 2.85 | — |
| — | 6.80 | 10.10 | 8.45 | +0.78 | 26.1% | 105 | 26.1% | -0.22 | — | — | 4.80 | — |
| — | 5.40 | 9.20 | 7.30 | +0.75 | 24.9% | 106 | 24.9% | -0.25 | — | — | 4.60 | — |
| — | 3.90 | 8.70 | 6.30 | +0.72 | 23.7% | 107 | 23.7% | -0.28 | — | — | 4.70 | — |
| — | 3.10 | 7.90 | 5.50 | +0.69 | 22.6% | 108 | 22.6% | -0.32 | — | — | 4.70 | — |
| — | 2.75 | 7.60 | 5.17 | +0.64 | 21.6% | 109 | 21.6% | -0.36 | — | — | 4.70 | — |
| — | 2.10 | 6.60 | 4.35 | +0.59 | 20.7% | 110 | 20.7% | -0.42 | — | — | 4.80 | — |
| — | 1.15 | 6.00 | 3.58 | +0.53 | 20.0% | 111 | 20.0% | -0.48 | 1.80 | 0.70 | 2.90 | — |
| — | 1.15 | 4.70 | 2.92 | +0.46 | 19.5% | 112 | 19.5% | -0.55 | 2.48 | 0.05 | 4.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.43 | 19.3% | 112.5 | 19.3% | -0.58 | 2.48 | 0.05 | 4.90 | — |
| — | 0.20 | 4.90 | 2.55 | +0.40 | 19.1% | 113 | 19.1% | -0.62 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.37 | 19.0% | 113.5 | 19.0% | -0.65 | 2.83 | 1.05 | 4.60 | — |
| — | — | 4.80 | — | +0.34 | 18.9% | 114 | 18.9% | -0.68 | 3.15 | 0.70 | 5.60 | — |
| — | — | 4.80 | — | +0.31 | 18.8% | 114.5 | 18.8% | -0.71 | 3.48 | 1.05 | 5.90 | — |
| — | 1.25 | 4.20 | 2.73 | +0.28 | 18.8% | 115 | 18.8% | -0.74 | 3.98 | 1.55 | 6.40 | — |
| — | — | 4.80 | — | +0.26 | 18.9% | 115.5 | 18.9% | -0.77 | 4.08 | 1.65 | 6.50 | — |
| — | — | 4.80 | — | +0.23 | 19.0% | 116 | 19.0% | -0.79 | 4.47 | 2.85 | 6.10 | — |
| — | — | 3.40 | — | +0.22 | 19.1% | 116.5 | 19.1% | -0.81 | 5.08 | 2.65 | 7.50 | — |
| — | — | 4.80 | — | +0.20 | 19.2% | 117 | 19.2% | -0.83 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.70 | — | +0.18 | 19.4% | 117.5 | 19.4% | -0.85 | 5.90 | 3.60 | 8.20 | — |
| — | — | 3.70 | — | +0.17 | 19.7% | 118 | 19.7% | -0.86 | 6.10 | 3.70 | 8.50 | — |
| — | — | 2.80 | — | +0.16 | 20.0% | 118.5 | 20.0% | -0.88 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.70 | — | +0.15 | 20.3% | 119 | 20.3% | -0.89 | 7.00 | 4.60 | 9.40 | — |
| — | — | 2.65 | — | +0.14 | 20.6% | 119.5 | 20.6% | -0.90 | 7.55 | 5.60 | 9.50 | — |
| — | — | 1.90 | — | +0.13 | 21.0% | 120 | 21.0% | -0.90 | 7.95 | 6.00 | 9.90 | — |
| — | — | 2.55 | — | +0.12 | 21.4% | 120.5 | 21.4% | -0.91 | 8.60 | 6.20 | 11.00 | — |
| — | — | 2.55 | — | +0.12 | 21.9% | 121 | 21.9% | -0.91 | 8.85 | 7.10 | 10.60 | — |
| — | — | 2.45 | — | +0.11 | 22.8% | 122 | 22.8% | -0.92 | 9.80 | 7.40 | 12.20 | — |
| — | — | 4.80 | — | +0.10 | 23.9% | 123 | 23.9% | -0.93 | 10.90 | 8.50 | 13.30 | — |
| — | — | 4.80 | — | +0.10 | 25.1% | 124 | 25.1% | -0.93 | 11.70 | 9.30 | 14.10 | — |
| — | — | 2.35 | — | +0.09 | 26.3% | 125 | 26.3% | -0.93 | 12.75 | 10.30 | 15.20 | — |
| — | — | 2.30 | — | +0.09 | 27.5% | 126 | 27.5% | -0.94 | 13.75 | 11.70 | 15.80 | — |
| — | — | 2.25 | — | +0.08 | 31.2% | 129 | 31.2% | -0.94 | 16.60 | 14.70 | 18.50 | — |
| — | — | 2.20 | — | +0.08 | 32.3% | 130 | 32.3% | -0.95 | 17.65 | 15.20 | 20.10 | — |
| — | — | 4.80 | — | +0.07 | 33.2% | 131 | 33.2% | -0.95 | 18.70 | 16.20 | 21.20 | — |
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.