Spot 112.84
· 332 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.00 | 18.40 | 16.70 | +1.00 | 30.9% | 96 | — | — | — | — | 2.15 | — |
| — | 14.20 | 17.00 | 15.60 | +1.00 | 30.1% | 97 | 30.1% | -0.00 | — | — | 2.15 | — |
| — | 12.50 | 15.20 | 13.85 | — | — | 99 | 28.9% | -0.00 | — | — | 0.75 | — |
| — | 11.40 | 14.90 | 13.15 | +1.00 | 28.7% | 100 | 28.7% | -0.00 | — | — | 1.75 | — |
| — | 10.50 | 13.10 | 11.80 | +0.99 | 28.6% | 101 | 28.6% | -0.01 | — | — | 1.15 | — |
| — | 9.40 | 12.40 | 10.90 | +0.99 | 28.7% | 102 | 28.7% | -0.01 | — | — | 0.95 | — |
| — | 7.90 | 11.10 | 9.50 | +0.98 | 28.7% | 103 | 28.7% | -0.02 | — | — | 2.15 | — |
| — | 7.60 | 10.10 | 8.85 | +0.97 | 28.6% | 104 | 28.6% | -0.03 | — | — | 0.25 | — |
| — | 6.50 | 9.40 | 7.95 | +0.95 | 28.1% | 105 | 28.1% | -0.05 | 0.12 | 0.05 | 0.20 | — |
| — | 5.50 | 8.40 | 6.95 | +0.92 | 27.2% | 106 | 27.2% | -0.08 | — | — | 0.35 | — |
| — | 4.50 | 7.70 | 6.10 | +0.89 | 26.0% | 107 | 26.0% | -0.11 | 0.20 | 0.05 | 0.35 | — |
| — | 3.60 | 6.50 | 5.05 | +0.85 | 24.4% | 108 | 24.4% | -0.15 | — | — | 0.20 | — |
| — | 3.00 | 4.90 | 3.95 | +0.79 | 22.7% | 109 | 22.7% | -0.21 | 0.28 | 0.15 | 0.40 | — |
| — | 1.85 | 4.40 | 3.12 | +0.71 | 21.0% | 110 | 21.0% | -0.30 | 0.30 | 0.25 | 0.35 | — |
| — | 1.35 | 4.20 | 2.77 | +0.66 | 20.2% | 110.5 | 20.2% | -0.35 | — | — | 0.65 | — |
| — | 0.95 | 3.40 | 2.17 | +0.60 | 19.4% | 111 | 19.4% | -0.40 | 0.95 | 0.15 | 1.75 | — |
| — | 0.05 | 3.70 | 1.88 | +0.54 | 18.6% | 111.5 | 18.6% | -0.46 | — | — | 1.20 | — |
| — | 0.35 | 2.10 | 1.23 | +0.48 | 17.9% | 112 | 17.9% | -0.53 | — | — | 1.25 | — |
| — | 0.05 | 2.95 | 1.50 | +0.41 | 17.4% | 112.5 | 17.4% | -0.59 | 1.00 | 0.45 | 1.55 | — |
| — | — | 1.15 | — | +0.35 | 17.0% | 113 | 17.0% | -0.66 | — | — | 1.70 | — |
| — | — | 4.90 | — | +0.29 | 16.7% | 113.5 | 16.7% | -0.72 | 1.12 | 0.25 | 2.00 | — |
| — | 0.25 | 0.60 | 0.42 | +0.24 | 16.5% | 114 | 16.5% | -0.77 | 1.48 | 0.45 | 2.50 | — |
| — | — | 1.40 | — | +0.19 | 16.5% | 114.5 | 16.5% | -0.82 | 2.50 | 1.40 | 3.60 | — |
| — | — | 0.35 | — | — | — | 115 | 16.6% | -0.86 | 2.23 | 1.55 | 2.90 | — |
| — | — | 0.45 | — | — | — | 115.5 | 16.8% | -0.89 | 2.98 | 1.55 | 4.40 | — |
| — | 0.10 | 2.30 | 1.20 | +0.10 | 17.1% | 116 | 17.1% | -0.92 | 3.52 | 2.05 | 5.00 | — |
| — | 0.10 | 1.60 | 0.85 | +0.08 | 17.4% | 116.5 | 17.4% | -0.94 | 4.00 | 2.70 | 5.30 | — |
| — | 0.05 | 1.25 | 0.65 | +0.06 | 17.7% | 117 | 17.7% | -0.95 | 4.30 | 2.20 | 6.40 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 18.5% | 118 | 18.5% | -0.98 | 5.10 | 3.40 | 6.80 | — |
| — | — | 0.95 | — | +0.02 | 19.2% | 119 | 19.2% | -1.00 | 6.25 | 4.80 | 7.70 | — |
| — | — | 0.10 | — | +0.01 | 19.8% | 120 | 19.8% | -1.00 | 7.00 | 5.30 | 8.70 | — |
| — | — | 2.00 | — | +0.01 | 20.4% | 121 | 20.4% | -1.00 | 8.35 | 6.30 | 10.40 | — |
| — | — | 1.35 | — | +0.00 | 20.9% | 122 | 20.9% | -1.00 | 9.55 | 8.50 | 10.60 | — |
| — | — | 0.95 | — | +0.00 | 21.4% | 123 | 21.4% | -1.00 | 10.20 | 8.70 | 11.70 | — |
| — | — | 1.15 | — | +0.00 | 21.8% | 124 | 21.8% | -1.00 | 10.90 | 9.20 | 12.60 | — |
| — | — | 0.05 | — | +0.00 | 22.3% | 125 | 22.3% | -1.00 | 12.25 | 10.10 | 14.40 | — |
| — | — | 1.15 | — | +0.00 | 22.8% | 126 | 22.8% | -1.00 | 13.45 | 12.50 | 14.40 | — |
| — | — | 0.95 | — | +0.00 | 23.3% | 127 | 23.3% | -1.00 | 14.45 | 13.50 | 15.40 | — |
| — | — | 1.00 | — | +0.00 | 23.9% | 128 | 23.9% | -1.00 | 15.45 | 14.30 | 16.60 | — |
| — | — | 0.95 | — | +0.00 | 24.5% | 129 | 24.5% | -1.00 | 16.65 | 15.50 | 17.80 | — |
| — | — | 0.95 | — | +0.00 | 25.7% | 131 | 25.7% | -1.00 | 18.65 | 17.50 | 19.80 | — |
| — | — | 0.95 | — | +0.00 | 26.3% | 132 | 26.3% | -1.00 | 19.65 | 18.50 | 20.80 | — |
| — | — | 0.55 | — | +0.00 | 28.2% | 135 | 28.2% | -1.00 | 22.30 | 20.80 | 23.80 | — |
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.