Spot 112.73
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.95 | 20.80 | 19.88 | +1.00 | 37.8% | 93 | 37.8% | +0.00 | — | — | 0.16 | — |
| — | 18.00 | 19.50 | 18.75 | +1.00 | 37.6% | 94 | 37.6% | -0.00 | — | — | 0.16 | — |
| — | 17.10 | 18.35 | 17.73 | +1.00 | 37.6% | 95 | 37.6% | -0.00 | — | — | 0.03 | — |
| — | 15.35 | 17.90 | 16.62 | +1.00 | 37.8% | 96 | 37.8% | -0.00 | — | — | 0.07 | — |
| — | 14.65 | 16.50 | 15.57 | +1.00 | 38.2% | 97 | 38.2% | -0.00 | — | — | 0.09 | — |
| — | 12.70 | 15.60 | 14.15 | +1.00 | 38.7% | 98 | 38.7% | -0.00 | — | — | 1.16 | — |
| — | 13.10 | 14.15 | 13.62 | +1.00 | 39.1% | 99 | 39.1% | -0.00 | — | — | 0.22 | — |
| — | 11.60 | 13.05 | 12.32 | +1.00 | 39.3% | 100 | 39.3% | -0.00 | — | — | 0.02 | — |
| — | 10.50 | 12.30 | 11.40 | +1.00 | 39.4% | 101 | 39.4% | -0.00 | — | — | 0.09 | — |
| — | 9.65 | 12.55 | 11.10 | +0.99 | 39.2% | 102 | 39.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 9.05 | 10.40 | 9.72 | +0.99 | 38.7% | 103 | 38.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 7.90 | 9.50 | 8.70 | +0.98 | 37.7% | 104 | 37.7% | -0.02 | 0.05 | 0.02 | 0.08 | — |
| — | 7.25 | 8.40 | 7.83 | +0.97 | 36.6% | 105 | 36.6% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 6.35 | 7.40 | 6.88 | +0.96 | 35.3% | 106 | 35.3% | -0.04 | 0.10 | 0.07 | 0.14 | — |
| — | 5.25 | 6.65 | 5.95 | +0.93 | 33.9% | 107 | 33.9% | -0.07 | 0.17 | 0.09 | 0.24 | — |
| — | 4.00 | 5.50 | 4.75 | +0.90 | 32.7% | 108 | 32.7% | -0.10 | 0.23 | 0.13 | 0.33 | — |
| — | 3.70 | 4.30 | 4.00 | +0.85 | 31.6% | 109 | 31.6% | -0.15 | 0.25 | 0.17 | 0.33 | — |
| — | 2.75 | 3.65 | 3.20 | +0.79 | 30.6% | 110 | 30.6% | -0.21 | 0.42 | 0.36 | 0.49 | — |
| — | 2.18 | 2.88 | 2.53 | +0.70 | 29.9% | 111 | 29.9% | -0.30 | 0.64 | 0.59 | 0.69 | — |
| — | 1.70 | 1.89 | 1.79 | +0.60 | 29.3% | 112 | 29.3% | -0.40 | 1.06 | 0.93 | 1.20 | — |
| — | 1.16 | 1.35 | 1.25 | +0.48 | 28.9% | 113 | 28.9% | -0.52 | 1.46 | 1.30 | 1.61 | — |
| — | 0.78 | 0.89 | 0.83 | +0.37 | 28.7% | 114 | 28.7% | -0.64 | 2.29 | 1.90 | 2.67 | — |
| — | 0.50 | 0.59 | 0.55 | +0.26 | 28.7% | 115 | 28.7% | -0.74 | 2.97 | 2.44 | 3.50 | — |
| — | 0.29 | 0.35 | 0.32 | +0.18 | 28.8% | 116 | 28.8% | -0.82 | 4.12 | 3.20 | 5.05 | — |
| — | 0.18 | 0.21 | 0.20 | +0.12 | 29.2% | 117 | 29.2% | -0.89 | 4.55 | 3.95 | 5.15 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 29.7% | 118 | 29.7% | -0.93 | 5.33 | 5.15 | 5.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.05 | 30.3% | 119 | 30.3% | -0.96 | 6.30 | 5.50 | 7.10 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 31.0% | 120 | 31.0% | -0.98 | 7.33 | 6.65 | 8.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 31.6% | 121 | 31.6% | -0.99 | 8.93 | 7.60 | 10.25 | — |
| — | — | 0.02 | — | +0.01 | 32.2% | 122 | 32.2% | -1.00 | 9.60 | 8.40 | 10.80 | — |
| — | — | 0.02 | — | +0.01 | 32.8% | 123 | 32.8% | -1.00 | 10.80 | 9.65 | 11.95 | — |
| — | — | 0.05 | — | +0.00 | 33.3% | 124 | 33.3% | -1.00 | 11.72 | 10.65 | 12.80 | — |
| — | — | 0.02 | — | +0.00 | 33.8% | 125 | 33.8% | -1.00 | 13.00 | 11.75 | 14.25 | — |
| — | — | 0.15 | — | +0.00 | 34.3% | 126 | 34.3% | -1.00 | 13.90 | 12.65 | 15.15 | — |
| — | — | 0.10 | — | +0.00 | 36.3% | 130 | 36.3% | -1.00 | 17.80 | 16.65 | 18.95 | — |
| — | — | 0.01 | — | +0.00 | 39.2% | 135 | 39.2% | -1.00 | 22.80 | 21.65 | 23.95 | — |
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.