Spot 112.17
· 300 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 03:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.15 | 24.00 | 22.07 | +1.00 | 46.8% | 90 | 46.8% | -0.00 | — | — | 0.17 | — |
| — | 17.15 | 20.80 | 18.98 | +1.00 | 43.9% | 93 | 43.9% | -0.00 | — | — | 0.34 | — |
| — | 16.15 | 19.90 | 18.02 | +1.00 | 42.9% | 94 | 42.9% | -0.00 | — | — | 1.22 | — |
| — | 15.15 | 19.00 | 17.07 | +1.00 | 41.8% | 95 | 41.8% | -0.00 | — | — | 0.18 | — |
| — | 14.15 | 17.90 | 16.02 | +1.00 | 40.8% | 96 | 40.8% | -0.00 | — | — | 0.07 | — |
| — | 13.15 | 16.95 | 15.05 | +1.00 | 39.7% | 97 | 39.7% | -0.00 | — | — | 0.09 | — |
| — | 12.15 | 15.95 | 14.05 | +0.99 | 38.7% | 98 | 38.7% | -0.01 | — | — | 0.78 | — |
| — | 11.75 | 15.00 | 13.38 | +0.99 | 37.6% | 99 | 37.6% | -0.01 | — | — | 0.07 | — |
| — | 11.45 | 13.45 | 12.45 | +0.99 | 36.6% | 100 | 36.6% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 9.25 | 13.00 | 11.12 | +0.99 | 35.5% | 101 | 35.5% | -0.01 | — | — | 0.08 | — |
| — | 8.20 | 12.05 | 10.12 | +0.98 | 34.5% | 102 | 34.5% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 7.60 | 11.05 | 9.32 | +0.97 | 33.4% | 103 | 33.4% | -0.03 | 0.08 | 0.06 | 0.10 | — |
| — | 7.20 | 9.25 | 8.22 | +0.96 | 32.4% | 104 | 32.4% | -0.04 | — | — | 0.16 | — |
| — | 6.40 | 7.80 | 7.10 | +0.94 | 31.5% | 105 | 31.5% | -0.06 | 0.13 | 0.11 | 0.15 | — |
| — | 5.90 | 6.60 | 6.25 | +0.92 | 30.6% | 106 | 30.6% | -0.08 | 0.18 | 0.15 | 0.22 | — |
| — | 4.80 | 5.65 | 5.22 | +0.88 | 29.7% | 107 | 29.7% | -0.12 | 0.26 | 0.23 | 0.29 | — |
| — | 4.15 | 4.75 | 4.45 | +0.84 | 29.0% | 108 | 29.0% | -0.16 | 0.38 | 0.35 | 0.41 | — |
| — | 3.50 | 3.90 | 3.70 | +0.78 | 28.3% | 109 | 28.3% | -0.22 | 0.56 | 0.49 | 0.63 | — |
| — | 2.95 | 3.15 | 3.05 | +0.71 | 27.7% | 110 | 27.7% | -0.29 | 0.78 | 0.73 | 0.82 | — |
| — | 2.29 | 2.40 | 2.35 | +0.63 | 27.2% | 111 | 27.2% | -0.37 | 1.09 | 1.05 | 1.13 | — |
| — | 1.72 | 1.89 | 1.80 | +0.54 | 26.8% | 112 | 26.8% | -0.47 | 1.53 | 1.47 | 1.59 | — |
| — | 1.20 | 1.35 | 1.27 | +0.44 | 26.5% | 113 | 26.5% | -0.56 | 2.17 | 1.99 | 2.35 | — |
| — | 0.90 | 0.95 | 0.93 | +0.35 | 26.4% | 114 | 26.4% | -0.66 | 3.02 | 2.59 | 3.45 | — |
| — | 0.65 | 0.70 | 0.68 | +0.26 | 26.4% | 115 | 26.4% | -0.74 | 3.37 | 2.88 | 3.85 | — |
| — | 0.43 | 0.51 | 0.47 | +0.19 | 26.6% | 116 | 26.6% | -0.81 | 4.40 | 3.55 | 5.25 | — |
| — | 0.23 | 0.33 | 0.28 | +0.14 | 27.0% | 117 | 27.0% | -0.87 | 5.60 | 4.65 | 6.55 | — |
| — | 0.18 | 0.25 | 0.21 | +0.10 | 27.6% | 118 | 27.6% | -0.91 | 6.58 | 5.85 | 7.30 | — |
| — | 0.09 | 0.16 | 0.12 | +0.07 | 28.4% | 119 | 28.4% | -0.94 | 7.47 | 6.65 | 8.30 | — |
| — | 0.09 | 0.10 | 0.10 | +0.05 | 29.3% | 120 | 29.3% | -0.96 | 8.30 | 7.55 | 9.05 | — |
| — | 0.04 | 0.10 | 0.07 | +0.04 | 30.4% | 121 | 30.4% | -0.97 | 9.38 | 8.55 | 10.20 | — |
| — | 0.03 | 0.09 | 0.06 | +0.03 | 31.7% | 122 | 31.7% | -0.98 | 10.80 | 9.65 | 11.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 33.0% | 123 | 33.0% | -0.99 | 11.70 | 10.45 | 12.95 | — |
| — | — | 0.15 | — | +0.02 | 34.4% | 124 | 34.4% | -0.99 | 12.43 | 11.65 | 13.20 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 35.9% | 125 | 35.9% | -0.99 | 13.38 | 12.55 | 14.20 | — |
| — | — | 0.55 | — | +0.01 | 37.5% | 126 | 37.5% | -1.00 | 14.68 | 13.40 | 15.95 | — |
| — | — | 0.10 | — | +0.01 | 44.1% | 130 | 44.1% | -1.00 | 18.50 | 17.05 | 19.95 | — |
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.