Spot 112.24
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.10 | 25.00 | 22.55 | +0.98 | 39.3% | 90 | 39.3% | -0.02 | — | — | 4.80 | — |
| — | 11.50 | 16.50 | 14.00 | +0.91 | 36.9% | 99 | 36.9% | -0.09 | — | — | 4.80 | — |
| — | 10.60 | 15.50 | 13.05 | +0.90 | 35.7% | 100 | 35.7% | -0.10 | — | — | 4.80 | — |
| — | 9.50 | 14.30 | 11.90 | +0.89 | 34.3% | 101 | 34.3% | -0.11 | — | — | 4.80 | — |
| — | 8.80 | 13.50 | 11.15 | +0.88 | 32.9% | 102 | 32.9% | -0.12 | — | — | 4.80 | — |
| — | 7.60 | 12.40 | 10.00 | +0.87 | 31.4% | 103 | 31.4% | -0.13 | — | — | 4.80 | — |
| — | 6.80 | 11.50 | 9.15 | +0.85 | 29.9% | 104 | 29.9% | -0.15 | — | — | 4.80 | — |
| — | 6.00 | 10.80 | 8.40 | +0.83 | 28.3% | 105 | 28.3% | -0.17 | — | — | 4.80 | — |
| — | 5.00 | 9.70 | 7.35 | +0.81 | 26.9% | 106 | 26.9% | -0.19 | — | — | 4.80 | — |
| — | 4.20 | 9.00 | 6.60 | +0.78 | 25.4% | 107 | 25.4% | -0.22 | — | — | 4.80 | — |
| — | 3.50 | 8.00 | 5.75 | +0.75 | 24.1% | 108 | 24.1% | -0.25 | — | — | 4.80 | — |
| — | 2.55 | 7.40 | 4.97 | +0.71 | 22.9% | 109 | 22.9% | -0.29 | — | — | 4.80 | — |
| — | 2.15 | 7.00 | 4.58 | +0.66 | 21.9% | 110 | 21.9% | -0.34 | — | — | 4.80 | — |
| — | 1.15 | 6.00 | 3.58 | +0.61 | 21.0% | 111 | 21.0% | -0.39 | 2.48 | 0.05 | 4.90 | — |
| — | 0.55 | 5.40 | 2.98 | +0.55 | 20.3% | 112 | 20.3% | -0.46 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.52 | 20.0% | 112.5 | 20.0% | -0.49 | 2.50 | 0.10 | 4.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.49 | 19.7% | 113 | 19.7% | -0.52 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.46 | 19.6% | 113.5 | 19.6% | -0.55 | 4.00 | 2.50 | 5.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.43 | 19.4% | 114 | 19.4% | -0.59 | 3.08 | 0.65 | 5.50 | — |
| — | — | 4.80 | — | +0.40 | 19.3% | 114.5 | 19.3% | -0.62 | 3.40 | 1.00 | 5.80 | — |
| — | 1.50 | 4.90 | 3.20 | +0.37 | 19.3% | 115 | 19.3% | -0.65 | 3.85 | 1.50 | 6.20 | — |
| — | — | 4.80 | — | +0.34 | 19.3% | 115.5 | 19.3% | -0.68 | 4.22 | 1.95 | 6.50 | — |
| — | — | 4.10 | — | +0.31 | 19.4% | 116 | 19.4% | -0.71 | 4.40 | 2.00 | 6.80 | — |
| — | — | 4.80 | — | +0.28 | 19.5% | 116.5 | 19.5% | -0.74 | 4.80 | 2.50 | 7.10 | — |
| — | — | 1.15 | — | +0.26 | 19.7% | 117 | 19.7% | -0.76 | 4.97 | 2.55 | 7.40 | — |
| — | — | 4.80 | — | +0.24 | 19.9% | 117.5 | 19.9% | -0.78 | 5.40 | 3.00 | 7.80 | — |
| — | — | 4.80 | — | +0.22 | 20.1% | 118 | 20.1% | -0.80 | 5.80 | 3.50 | 8.10 | — |
| — | — | 4.80 | — | +0.20 | 20.4% | 118.5 | 20.4% | -0.82 | 6.30 | 4.00 | 8.60 | — |
| — | — | 4.80 | — | — | — | 119 | 20.8% | -0.84 | 6.70 | 4.50 | 8.90 | — |
| — | — | 4.80 | — | +0.17 | 21.2% | 119.5 | 21.2% | -0.85 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.80 | — | +0.16 | 21.6% | 120 | 21.6% | -0.87 | 7.70 | 5.50 | 9.90 | — |
| — | — | 4.80 | — | +0.15 | 22.0% | 120.5 | 22.0% | -0.88 | 8.20 | 6.00 | 10.40 | — |
| — | — | 4.80 | — | +0.14 | 22.5% | 121 | 22.5% | -0.89 | 8.55 | 6.20 | 10.90 | — |
| — | — | 4.80 | — | +0.12 | 23.6% | 122 | 23.6% | -0.90 | 9.50 | 7.10 | 11.90 | — |
| — | — | 4.80 | — | +0.11 | 24.7% | 123 | 24.7% | -0.91 | 10.40 | 8.00 | 12.80 | — |
| — | — | 4.80 | — | +0.10 | 25.9% | 124 | 25.9% | -0.92 | 11.50 | 9.00 | 14.00 | — |
| — | — | 4.80 | — | +0.10 | 27.2% | 125 | 27.2% | -0.93 | 12.55 | 10.10 | 15.00 | — |
| — | — | 4.80 | — | +0.09 | 28.4% | 126 | 28.4% | -0.94 | 13.55 | 11.10 | 16.00 | — |
| — | — | 4.80 | — | +0.09 | 29.7% | 127 | 29.7% | -0.94 | 14.55 | 12.10 | 17.00 | — |
| — | — | 4.80 | — | +0.08 | 31.9% | 129 | 31.9% | -0.95 | 16.50 | 14.00 | 19.00 | — |
| — | — | 4.80 | — | +0.07 | 32.8% | 130 | 32.8% | -0.95 | 17.50 | 15.00 | 20.00 | — |
| — | — | 4.80 | — | +0.07 | 33.4% | 131 | 33.4% | -0.96 | 18.50 | 16.00 | 21.00 | — |
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.