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 | |
| — | 20.40 | 23.55 | 21.98 | — | — | 90 | 33.6% | -0.01 | — | — | 0.13 | — |
| — | 17.45 | 20.70 | 19.07 | +0.99 | 32.4% | 93 | 32.4% | -0.01 | 0.11 | 0.03 | 0.19 | — |
| — | 16.45 | 19.60 | 18.02 | +0.98 | 32.1% | 94 | 32.1% | -0.02 | 0.13 | 0.04 | 0.22 | — |
| — | 16.00 | 17.90 | 16.95 | +0.98 | 31.7% | 95 | 31.7% | -0.02 | 0.14 | 0.05 | 0.24 | — |
| — | 14.50 | 18.20 | 16.35 | +0.97 | 31.4% | 96 | 31.4% | -0.03 | 0.16 | 0.10 | 0.22 | — |
| — | 13.65 | 16.55 | 15.10 | +0.96 | 31.0% | 97 | 31.0% | -0.04 | — | — | 0.25 | — |
| — | 13.30 | 15.65 | 14.47 | +0.95 | 30.7% | 98 | 30.7% | -0.05 | 0.24 | 0.15 | 0.34 | — |
| — | 11.75 | 14.50 | 13.12 | +0.94 | 30.4% | 99 | 30.4% | -0.06 | 0.35 | 0.18 | 0.52 | — |
| — | 12.25 | 13.10 | 12.68 | +0.93 | 30.1% | 100 | 30.1% | -0.07 | 0.40 | 0.31 | 0.48 | — |
| — | 10.30 | 12.45 | 11.38 | +0.91 | 29.9% | 101 | 29.9% | -0.09 | 0.47 | 0.39 | 0.55 | — |
| — | 9.60 | 11.35 | 10.47 | +0.89 | 29.6% | 102 | 29.6% | -0.11 | 0.53 | 0.40 | 0.65 | — |
| — | 8.75 | 10.30 | 9.53 | +0.87 | 29.4% | 103 | 29.4% | -0.13 | 0.66 | 0.60 | 0.71 | — |
| — | 7.90 | 9.50 | 8.70 | +0.85 | 29.1% | 104 | 29.1% | -0.16 | 0.82 | 0.76 | 0.88 | — |
| — | 8.00 | 8.50 | 8.25 | +0.82 | 28.9% | 105 | 28.9% | -0.18 | 1.03 | 0.81 | 1.25 | — |
| — | 7.20 | 7.80 | 7.50 | +0.79 | 28.7% | 106 | 28.7% | -0.21 | 1.21 | 1.13 | 1.29 | — |
| — | 6.45 | 7.00 | 6.72 | +0.75 | 28.6% | 107 | 28.6% | -0.25 | 1.46 | 1.37 | 1.54 | — |
| — | 5.65 | 6.30 | 5.97 | +0.71 | 28.4% | 108 | 28.4% | -0.29 | 1.73 | 1.60 | 1.85 | — |
| — | 4.85 | 5.65 | 5.25 | +0.67 | 28.3% | 109 | 28.3% | -0.33 | 2.04 | 1.93 | 2.15 | — |
| — | 4.55 | 4.95 | 4.75 | +0.63 | 28.1% | 110 | 28.1% | -0.37 | 2.39 | 2.31 | 2.47 | — |
| — | 3.75 | 4.55 | 4.15 | +0.59 | 28.0% | 111 | 28.0% | -0.42 | 2.85 | 2.71 | 2.99 | — |
| — | 3.55 | 3.85 | 3.70 | — | — | 112 | 27.9% | -0.46 | 3.23 | 3.15 | 3.30 | — |
| — | 3.10 | 3.35 | 3.23 | +0.50 | 27.9% | 113 | 27.9% | -0.51 | 3.85 | 3.65 | 4.05 | — |
| — | 2.63 | 2.85 | 2.74 | +0.45 | 27.8% | 114 | 27.8% | -0.56 | 4.45 | 4.25 | 4.65 | — |
| — | 2.30 | 2.47 | 2.38 | +0.41 | 27.8% | 115 | — | — | 5.03 | 4.80 | 5.25 | — |
| — | 1.88 | 2.14 | 2.01 | +0.36 | 27.8% | 116 | 27.8% | -0.65 | 6.00 | 5.50 | 6.50 | — |
| — | 1.55 | 1.79 | 1.67 | +0.32 | 27.8% | 117 | 27.8% | -0.69 | 6.50 | 6.10 | 6.90 | — |
| — | 1.34 | 1.53 | 1.44 | +0.28 | 27.8% | 118 | 27.8% | -0.73 | 7.60 | 6.85 | 8.35 | — |
| — | 1.05 | 1.25 | 1.15 | +0.25 | 27.8% | 119 | 27.8% | -0.77 | 8.28 | 7.45 | 9.10 | — |
| — | 0.86 | 1.04 | 0.95 | +0.22 | 27.9% | 120 | 27.9% | -0.80 | 9.15 | 8.40 | 9.90 | — |
| — | 0.62 | 0.90 | 0.76 | — | — | 121 | — | — | 9.90 | 9.05 | 10.75 | — |
| — | 0.53 | 0.76 | 0.65 | +0.16 | 28.1% | 122 | 28.1% | -0.86 | 10.78 | 9.90 | 11.65 | — |
| — | 0.45 | 0.61 | 0.53 | +0.13 | 28.2% | 123 | 28.2% | -0.88 | 11.75 | 10.95 | 12.55 | — |
| — | 0.26 | 0.53 | 0.40 | — | — | 124 | 28.3% | -0.90 | 12.95 | 11.70 | 14.20 | — |
| — | 0.29 | 0.47 | 0.38 | +0.10 | 28.5% | 125 | — | — | 13.85 | 12.60 | 15.10 | — |
| — | 0.05 | 0.15 | 0.10 | — | — | 130 | 29.5% | -0.99 | 18.40 | 16.85 | 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.