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 | |
| — | 31.15 | 34.30 | 32.73 | +0.97 | 41.5% | 80 | 41.5% | -0.03 | 0.23 | 0.12 | 0.33 | — |
| — | 28.70 | 31.05 | 29.88 | +0.96 | 40.9% | 82.5 | 40.9% | -0.04 | 0.28 | 0.12 | 0.45 | — |
| — | 27.90 | 29.10 | 28.50 | +0.95 | 40.4% | 85 | — | — | 0.49 | 0.40 | 0.58 | — |
| — | 24.05 | 26.40 | 25.23 | +0.93 | 39.9% | 87.5 | 39.9% | -0.07 | 0.72 | 0.65 | 0.79 | — |
| — | 23.20 | 24.25 | 23.73 | +0.91 | 39.4% | 90 | 39.4% | -0.09 | 0.92 | 0.84 | 1.00 | — |
| — | 20.80 | 22.00 | 21.40 | +0.89 | 39.0% | 92.5 | 39.0% | -0.11 | 1.17 | 1.04 | 1.30 | — |
| — | 19.20 | 19.95 | 19.57 | +0.86 | 38.6% | 95 | 38.6% | -0.14 | 1.61 | 1.56 | 1.66 | — |
| — | 17.25 | 17.85 | 17.55 | +0.83 | 38.2% | 97.5 | 38.2% | -0.17 | 2.07 | 1.99 | 2.15 | — |
| — | 15.30 | 15.85 | 15.57 | +0.79 | 37.9% | 100 | 37.9% | -0.21 | 2.63 | 2.56 | 2.71 | — |
| — | 11.80 | 12.30 | 12.05 | +0.70 | 37.3% | 105 | 37.3% | -0.30 | 4.12 | 4.00 | 4.25 | — |
| — | 8.90 | 9.30 | 9.10 | +0.60 | 36.8% | 110 | 36.8% | -0.40 | 6.05 | 5.80 | 6.30 | — |
| — | 6.60 | 6.80 | 6.70 | +0.50 | 36.4% | 115 | 36.4% | -0.51 | 8.60 | 8.35 | 8.85 | — |
| — | 4.50 | 4.85 | 4.67 | +0.39 | 36.2% | 120 | 36.2% | -0.62 | 11.75 | 11.45 | 12.05 | — |
| — | 3.20 | 3.35 | 3.27 | +0.30 | 36.0% | 125 | 36.0% | -0.71 | 15.50 | 14.85 | 16.15 | — |
| — | 2.15 | 2.31 | 2.23 | +0.23 | 36.0% | 130 | 36.0% | -0.80 | 19.52 | 19.05 | 20.00 | — |
| — | 1.45 | 1.62 | 1.53 | +0.16 | 36.1% | 135 | 36.1% | -0.86 | 24.02 | 23.35 | 24.70 | — |
| — | 0.86 | 1.07 | 0.96 | +0.12 | 36.4% | 140 | 36.4% | -0.92 | 28.45 | 26.70 | 30.20 | — |
| — | 0.60 | 0.68 | 0.64 | +0.08 | 36.8% | 145 | 36.8% | -0.96 | 33.42 | 31.85 | 35.00 | — |
| — | 0.35 | 0.56 | 0.46 | +0.06 | 37.2% | 150 | 37.2% | -0.99 | 38.15 | 36.35 | 39.95 | — |
| — | 0.18 | 0.44 | 0.31 | +0.04 | 37.8% | 155 | 37.8% | -1.00 | 43.02 | 41.70 | 44.35 | — |
| — | 0.11 | 0.35 | 0.23 | +0.03 | 38.5% | 160 | 38.5% | -1.00 | 48.35 | 47.35 | 49.35 | — |
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.