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 | |
| — | 21.35 | 22.65 | 22.00 | +0.99 | 48.3% | 90 | 48.3% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 18.45 | 21.00 | 19.73 | +0.99 | 44.1% | 92.5 | 44.1% | -0.01 | — | — | 0.04 | — |
| — | 17.25 | 20.90 | 19.07 | +0.99 | 43.3% | 93 | 43.3% | -0.01 | — | — | 0.10 | — |
| — | 16.25 | 19.90 | 18.07 | +0.99 | 41.7% | 94 | 41.7% | -0.01 | — | — | 0.07 | — |
| — | 16.80 | 17.50 | 17.15 | +0.99 | 40.2% | 95 | 40.2% | -0.01 | 0.05 | 0.02 | 0.08 | — |
| — | 14.25 | 16.65 | 15.45 | +0.98 | 38.8% | 96 | 38.8% | -0.02 | — | — | 0.33 | — |
| — | 13.30 | 15.55 | 14.43 | +0.98 | 37.5% | 97 | 37.5% | -0.02 | — | — | 0.35 | — |
| — | 14.50 | 15.00 | 14.75 | +0.98 | 36.9% | 97.5 | 36.9% | -0.02 | 0.10 | 0.06 | 0.15 | — |
| — | 12.30 | 15.65 | 13.97 | +0.98 | 36.3% | 98 | 36.3% | -0.02 | — | — | 0.36 | — |
| — | 11.30 | 14.90 | 13.10 | +0.97 | 35.1% | 99 | 35.1% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 11.95 | 12.55 | 12.25 | +0.96 | 34.0% | 100 | 34.0% | -0.04 | 0.14 | 0.10 | 0.17 | — |
| — | 10.05 | 11.90 | 10.97 | +0.95 | 33.0% | 101 | 33.0% | -0.05 | 0.14 | 0.05 | 0.24 | — |
| — | 8.40 | 11.70 | 10.05 | +0.94 | 32.1% | 102 | 32.1% | -0.06 | 0.20 | 0.10 | 0.29 | — |
| — | 8.20 | 10.70 | 9.45 | +0.93 | 31.2% | 103 | 31.2% | -0.07 | 0.28 | 0.17 | 0.38 | — |
| — | 7.65 | 8.90 | 8.28 | +0.91 | 30.4% | 104 | 30.4% | -0.09 | 0.28 | 0.15 | 0.40 | — |
| — | 7.25 | 7.90 | 7.58 | +0.88 | 29.7% | 105 | 29.7% | -0.12 | 0.40 | 0.33 | 0.46 | — |
| — | 6.35 | 7.05 | 6.70 | +0.86 | 29.1% | 106 | 29.1% | -0.15 | 0.51 | 0.43 | 0.59 | — |
| — | 5.60 | 6.10 | 5.85 | +0.82 | 28.6% | 107 | 28.6% | -0.18 | 0.69 | 0.61 | 0.77 | — |
| — | 4.60 | 5.35 | 4.97 | +0.77 | 28.1% | 108 | 28.1% | -0.23 | 0.70 | 0.41 | 1.00 | — |
| — | 4.20 | 4.55 | 4.38 | +0.72 | 27.7% | 109 | 27.7% | -0.28 | 1.15 | 1.02 | 1.28 | — |
| — | 3.60 | 3.95 | 3.77 | +0.67 | 27.4% | 110 | 27.4% | -0.34 | 1.47 | 1.33 | 1.61 | — |
| — | 2.92 | 3.20 | 3.06 | +0.60 | 27.1% | 111 | 27.1% | -0.40 | 1.89 | 1.66 | 2.11 | — |
| — | 2.55 | 2.72 | 2.63 | +0.54 | 26.9% | 112 | 26.9% | -0.47 | 2.38 | 2.19 | 2.57 | — |
| — | 1.94 | 2.32 | 2.13 | +0.47 | 26.8% | 113 | 26.8% | -0.53 | 2.85 | 2.61 | 3.10 | — |
| — | 1.52 | 1.76 | 1.64 | +0.40 | 26.7% | 114 | 26.7% | -0.60 | 3.52 | 3.15 | 3.90 | — |
| — | 1.30 | 1.38 | 1.34 | +0.34 | 26.7% | 115 | 26.7% | -0.67 | 4.00 | 3.75 | 4.25 | — |
| — | 0.93 | 1.07 | 1.00 | +0.28 | 26.8% | 116 | 26.8% | -0.73 | 5.10 | 4.55 | 5.65 | — |
| — | 0.69 | 0.85 | 0.77 | +0.23 | 26.9% | 117 | 26.9% | -0.78 | 5.60 | 5.30 | 5.90 | — |
| — | 0.44 | 0.70 | 0.57 | +0.19 | 27.1% | 118 | 27.1% | -0.82 | 6.40 | 4.60 | 8.20 | — |
| — | 0.35 | 0.48 | 0.41 | +0.15 | 27.3% | 119 | 27.3% | -0.86 | 7.65 | 7.05 | 8.25 | — |
| — | 0.26 | 0.38 | 0.32 | +0.12 | 27.6% | 120 | 27.6% | -0.89 | 8.25 | 7.95 | 8.55 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 28.0% | 121 | 28.0% | -0.92 | 9.07 | 7.80 | 10.35 | — |
| — | 0.11 | 0.23 | 0.17 | — | — | 122 | — | — | 10.15 | 9.40 | 10.90 | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 0.05 | 0.10 | 0.07 | — | — | 125 | — | — | 13.05 | 12.70 | 13.40 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 130 | — | — | 18.35 | 17.70 | 19.00 | — |
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.