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 | |
| — | 20.40 | 25.00 | 22.70 | +1.00 | 34.5% | 90 | 34.5% | -0.00 | — | — | 4.80 | — |
| — | 12.60 | 17.00 | 14.80 | — | — | 98 | 30.5% | -0.00 | — | — | 4.80 | — |
| — | 11.60 | 16.00 | 13.80 | +0.99 | 29.7% | 99 | 29.7% | -0.01 | — | — | 4.80 | — |
| — | 10.60 | 15.00 | 12.80 | — | — | 100 | — | — | — | — | 4.80 | — |
| — | 9.40 | 14.00 | 11.70 | +0.99 | 28.0% | 101 | 28.0% | -0.01 | — | — | 4.80 | — |
| — | 8.30 | 13.00 | 10.65 | +0.98 | 27.1% | 102 | 27.1% | -0.02 | — | — | 4.80 | — |
| — | 7.60 | 12.00 | 9.80 | +0.98 | 26.3% | 103 | 26.3% | -0.03 | — | — | 4.80 | — |
| — | 6.50 | 11.00 | 8.75 | +0.96 | 25.4% | 104 | 25.4% | -0.04 | — | — | 4.80 | — |
| — | 5.30 | 10.00 | 7.65 | +0.95 | 24.6% | 105 | 24.6% | -0.05 | — | — | 0.60 | — |
| — | 4.20 | 9.00 | 6.60 | +0.93 | 23.7% | 106 | 23.7% | -0.07 | — | — | 4.80 | — |
| — | 3.50 | 8.00 | 5.75 | +0.90 | 23.0% | 107 | 23.0% | -0.10 | — | — | 4.80 | — |
| — | 2.90 | 7.50 | 5.20 | +0.86 | 22.2% | 108 | 22.2% | -0.14 | — | — | 4.80 | — |
| — | 1.95 | 6.50 | 4.22 | +0.80 | 21.6% | 109 | 21.6% | -0.20 | — | — | 4.80 | — |
| — | 1.05 | 5.50 | 3.27 | +0.73 | 21.0% | 110 | 21.0% | -0.27 | 2.52 | 0.15 | 4.90 | — |
| — | 0.50 | 4.90 | 2.70 | +0.69 | 20.7% | 110.5 | 20.7% | -0.31 | — | — | 4.80 | — |
| — | 1.25 | 4.10 | 2.67 | +0.64 | 20.4% | 111 | 20.4% | -0.36 | 2.50 | 0.10 | 4.90 | — |
| — | — | 4.00 | — | +0.60 | 20.2% | 111.5 | 20.2% | -0.41 | 2.48 | 0.05 | 4.90 | — |
| — | 0.15 | 5.00 | 2.58 | +0.55 | 20.0% | 112 | 20.0% | -0.46 | 2.48 | 0.05 | 4.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.49 | 19.8% | 112.5 | 19.8% | -0.51 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.44 | 19.6% | 113 | 19.6% | -0.56 | — | — | 3.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.39 | 19.5% | 113.5 | 19.5% | -0.62 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.85 | — | +0.34 | 19.4% | 114 | 19.4% | -0.67 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.80 | — | +0.29 | 19.3% | 114.5 | 19.3% | -0.72 | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.80 | — | +0.25 | 19.3% | 115 | 19.3% | -0.76 | 2.90 | 0.50 | 5.30 | — |
| — | — | 1.90 | — | +0.21 | 19.3% | 115.5 | 19.3% | -0.80 | 3.15 | 1.00 | 5.30 | — |
| — | — | 1.80 | — | +0.17 | 19.3% | 116 | 19.3% | -0.84 | 3.70 | 1.50 | 5.90 | — |
| — | — | 4.80 | — | +0.14 | 19.3% | 116.5 | 19.3% | -0.87 | 4.30 | 2.00 | 6.60 | — |
| — | — | 4.80 | — | +0.11 | 19.3% | 117 | 19.3% | -0.90 | 4.70 | 2.50 | 6.90 | — |
| — | — | 4.80 | — | +0.09 | 19.3% | 117.5 | 19.3% | -0.93 | 4.80 | 2.50 | 7.10 | — |
| — | — | 4.80 | — | +0.07 | 19.4% | 118 | 19.4% | -0.94 | 5.70 | 3.40 | 8.00 | — |
| — | — | 4.80 | — | +0.06 | 19.5% | 118.5 | 19.5% | -0.96 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.05 | 19.6% | 119 | 19.6% | -0.98 | 6.30 | 4.00 | 8.60 | — |
| — | — | 4.80 | — | +0.04 | 19.7% | 119.5 | 19.7% | -0.99 | 6.85 | 4.50 | 9.20 | — |
| — | — | 4.80 | — | +0.03 | 19.9% | 120 | 19.9% | -1.00 | 7.30 | 5.00 | 9.60 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 120.5 | 20.0% | -1.00 | 7.85 | 5.50 | 10.20 | — |
| — | — | 4.80 | — | +0.02 | 20.2% | 121 | 20.2% | -1.00 | 8.30 | 6.00 | 10.60 | — |
| — | — | 4.80 | — | +0.01 | 20.6% | 122 | 20.6% | -1.00 | 9.30 | 7.00 | 11.60 | — |
| — | — | 4.80 | — | +0.01 | 21.0% | 123 | 21.0% | -1.00 | 10.35 | 8.00 | 12.70 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 124 | 21.5% | -1.00 | 11.30 | 9.00 | 13.60 | — |
| — | — | 4.80 | — | +0.00 | 22.0% | 125 | 22.0% | -1.00 | 12.30 | 10.00 | 14.60 | — |
| — | — | 4.80 | — | +0.00 | 22.5% | 126 | 22.5% | -1.00 | 13.30 | 11.00 | 15.60 | — |
| — | — | 4.80 | — | +0.00 | 23.0% | 127 | 23.0% | -1.00 | 14.30 | 12.00 | 16.60 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 129 | 23.9% | -1.00 | 16.30 | 14.00 | 18.60 | — |
| — | — | 4.80 | — | +0.00 | 24.3% | 130 | 24.3% | -1.00 | 17.30 | 15.00 | 19.60 | — |
| — | — | 4.80 | — | +0.00 | 24.6% | 131 | 24.6% | -1.00 | 18.30 | 16.00 | 20.60 | — |
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.