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 | |
| — | 20.30 | 25.00 | 22.65 | +1.00 | 38.5% | 90 | 38.5% | +0.00 | — | — | 0.85 | — |
| — | 11.10 | 16.00 | 13.55 | +1.00 | 31.6% | 99 | 31.6% | -0.00 | — | — | 4.80 | — |
| — | 10.30 | 14.70 | 12.50 | +1.00 | 30.6% | 100 | 30.6% | -0.00 | — | — | 4.80 | — |
| — | 9.40 | 13.70 | 11.55 | +1.00 | 29.7% | 101 | 29.7% | -0.00 | — | — | 4.80 | — |
| — | 8.40 | 12.80 | 10.60 | +1.00 | 28.7% | 102 | 28.7% | -0.00 | — | — | 4.80 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 27.7% | 103 | 27.7% | -0.00 | — | — | 4.80 | — |
| — | 6.40 | 10.80 | 8.60 | +1.00 | 26.9% | 104 | 26.9% | -0.00 | — | — | 0.60 | — |
| — | 5.20 | 10.00 | 7.60 | +0.99 | 26.0% | 105 | 26.0% | -0.01 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.98 | 25.3% | 106 | 25.3% | -0.02 | — | — | 4.80 | — |
| — | 3.30 | 8.00 | 5.65 | +0.97 | 24.5% | 107 | 24.5% | -0.03 | — | — | 4.80 | — |
| — | 2.35 | 7.00 | 4.67 | +0.94 | 23.8% | 108 | 23.8% | -0.06 | — | — | 0.10 | — |
| — | 1.20 | 6.00 | 3.60 | +0.89 | 23.2% | 109 | 23.2% | -0.11 | 2.42 | 0.05 | 4.80 | — |
| — | 0.45 | 5.00 | 2.73 | +0.81 | 22.5% | 110 | 22.5% | -0.19 | — | — | 0.30 | — |
| — | 0.25 | 5.00 | 2.62 | +0.75 | 22.1% | 110.5 | 22.1% | -0.25 | — | — | 4.80 | — |
| — | 0.30 | 5.00 | 2.65 | +0.69 | 21.8% | 111 | 21.8% | -0.31 | — | — | 4.80 | — |
| — | 0.05 | 4.80 | 2.42 | +0.62 | 21.5% | 111.5 | 21.5% | -0.38 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.54 | 21.4% | 112 | 21.4% | -0.45 | — | — | 0.75 | — |
| — | — | 4.80 | — | +0.47 | 21.3% | 112.5 | 21.3% | -0.53 | — | — | 4.80 | — |
| — | 0.40 | 3.40 | 1.90 | +0.40 | 21.3% | 113 | 21.3% | -0.61 | — | — | 4.80 | — |
| — | — | 4.40 | — | +0.32 | 21.4% | 113.5 | 21.4% | -0.68 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.30 | — | +0.26 | 21.6% | 114 | 21.6% | -0.75 | — | — | 4.50 | — |
| — | 0.10 | 4.80 | 2.45 | +0.20 | 21.9% | 114.5 | 21.9% | -0.81 | — | — | 4.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.15 | 22.1% | 115 | 22.1% | -0.86 | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.35 | — | +0.11 | 22.3% | 115.5 | 22.3% | -0.90 | 2.80 | 0.50 | 5.10 | — |
| — | — | 0.20 | — | +0.08 | 22.6% | 116 | — | — | 4.40 | 2.80 | 6.00 | — |
| — | — | 4.80 | — | +0.06 | 22.8% | 116.5 | 22.8% | -0.95 | 3.90 | 1.50 | 6.30 | — |
| — | — | 0.05 | — | +0.04 | 23.1% | 117 | 23.1% | -0.97 | 4.30 | 2.00 | 6.60 | — |
| — | — | 4.80 | — | +0.03 | 23.3% | 117.5 | 23.3% | -0.98 | 4.80 | 2.50 | 7.10 | — |
| — | — | 4.80 | — | +0.02 | 23.5% | 118 | 23.5% | -0.99 | 5.30 | 3.00 | 7.60 | — |
| — | — | 1.80 | — | +0.01 | 23.8% | 118.5 | 23.8% | -1.00 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.01 | 24.1% | 119 | 24.1% | -1.00 | 6.35 | 4.00 | 8.70 | — |
| — | — | 4.80 | — | +0.01 | 24.3% | 119.5 | 24.3% | -1.00 | 6.80 | 4.50 | 9.10 | — |
| — | — | 0.05 | — | +0.00 | 24.6% | 120 | 24.6% | -1.00 | 7.35 | 5.00 | 9.70 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 120.5 | 24.9% | -1.00 | 7.85 | 5.50 | 10.20 | — |
| — | — | 4.80 | — | +0.00 | 25.2% | 121 | 25.2% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 4.80 | — | +0.00 | 25.8% | 122 | 25.8% | -1.00 | 9.30 | 7.00 | 11.60 | — |
| — | — | 0.95 | — | +0.00 | 26.4% | 123 | 26.4% | -1.00 | 10.35 | 8.00 | 12.70 | — |
| — | — | 4.80 | — | +0.00 | 27.0% | 124 | 27.0% | -1.00 | 11.45 | 9.00 | 13.90 | — |
| — | — | 4.80 | — | +0.00 | 27.6% | 125 | 27.6% | -1.00 | 12.30 | 10.00 | 14.60 | — |
| — | — | 4.80 | — | +0.00 | 28.1% | 126 | 28.1% | -1.00 | 13.35 | 11.00 | 15.70 | — |
| — | — | 4.80 | — | +0.00 | 28.6% | 127 | 28.6% | -1.00 | 14.30 | 12.00 | 16.60 | — |
| — | — | 4.80 | — | +0.00 | 29.3% | 129 | 29.3% | -1.00 | 16.45 | 14.00 | 18.90 | — |
| — | — | 4.80 | — | +0.00 | 29.4% | 130 | 29.4% | -1.00 | 17.60 | 15.20 | 20.00 | — |
| — | — | 4.80 | — | +0.00 | 29.4% | 131 | — | — | 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.