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 | 20.90 | 19.93 | +0.98 | 32.9% | 93 | 32.9% | -0.02 | 0.14 | 0.04 | 0.23 | — |
| — | 17.50 | 20.00 | 18.75 | +0.98 | 32.6% | 94 | 32.6% | -0.02 | — | — | 0.47 | — |
| — | 16.55 | 19.05 | 17.80 | +0.97 | 32.4% | 95 | 32.4% | -0.03 | — | — | 0.38 | — |
| — | 15.60 | 18.00 | 16.80 | +0.96 | 32.1% | 96 | 32.1% | -0.04 | 0.17 | 0.11 | 0.24 | — |
| — | 14.60 | 17.00 | 15.80 | +0.95 | 31.8% | 97 | 31.8% | -0.05 | 0.23 | 0.01 | 0.46 | — |
| — | 13.85 | 16.15 | 15.00 | +0.94 | 31.6% | 98 | 31.6% | -0.06 | 0.20 | 0.03 | 0.37 | — |
| — | 12.90 | 15.15 | 14.03 | +0.93 | 31.3% | 99 | 31.3% | -0.07 | 0.38 | 0.20 | 0.56 | — |
| — | 12.60 | 14.20 | 13.40 | +0.92 | 31.1% | 100 | 31.1% | -0.08 | 0.41 | 0.21 | 0.60 | — |
| — | 11.50 | 13.30 | 12.40 | +0.90 | 30.8% | 101 | 30.8% | -0.10 | 0.50 | 0.17 | 0.83 | — |
| — | 11.00 | 12.40 | 11.70 | +0.88 | 30.6% | 102 | 30.6% | -0.12 | 0.61 | 0.44 | 0.78 | — |
| — | 10.05 | 11.55 | 10.80 | +0.86 | 30.4% | 103 | 30.4% | -0.14 | 0.67 | 0.56 | 0.78 | — |
| — | 9.20 | 10.65 | 9.93 | +0.84 | 30.1% | 104 | 30.1% | -0.16 | 0.74 | 0.54 | 0.95 | — |
| — | 8.65 | 10.00 | 9.32 | +0.81 | 29.9% | 105 | 29.9% | -0.19 | 0.84 | 0.49 | 1.20 | — |
| — | 7.65 | 9.00 | 8.32 | +0.78 | 29.7% | 106 | 29.7% | -0.22 | 1.26 | 0.98 | 1.55 | — |
| — | 6.40 | 8.30 | 7.35 | +0.75 | 29.6% | 107 | 29.6% | -0.25 | 1.36 | 1.12 | 1.60 | — |
| — | 6.45 | 7.40 | 6.92 | +0.72 | 29.4% | 108 | 29.4% | -0.28 | 1.68 | 1.39 | 1.97 | — |
| — | 5.50 | 6.80 | 6.15 | +0.68 | 29.2% | 109 | 29.2% | -0.32 | 2.35 | 1.80 | 2.91 | — |
| — | 4.95 | 6.05 | 5.50 | +0.64 | 29.1% | 110 | 29.1% | -0.36 | 2.38 | 2.04 | 2.72 | — |
| — | 4.70 | 5.45 | 5.08 | +0.61 | 29.0% | 111 | 29.0% | -0.40 | 2.46 | 1.18 | 3.75 | — |
| — | 2.97 | 4.95 | 3.96 | +0.56 | 28.9% | 112 | 28.9% | -0.44 | 3.33 | 3.00 | 3.65 | — |
| — | 3.65 | 4.20 | 3.92 | +0.52 | 28.8% | 113 | 28.8% | -0.48 | 3.58 | 1.95 | 5.20 | — |
| — | 2.90 | 3.65 | 3.27 | — | — | 114 | 28.7% | -0.52 | 4.20 | 3.75 | 4.65 | — |
| — | 2.65 | 3.55 | 3.10 | +0.44 | 28.7% | 115 | 28.7% | -0.57 | 4.67 | 3.75 | 5.60 | — |
| — | 2.47 | 3.85 | 3.16 | +0.40 | 28.6% | 116 | 28.6% | -0.61 | 5.55 | 5.00 | 6.10 | — |
| — | 1.81 | 2.60 | 2.21 | +0.36 | 28.6% | 117 | 28.6% | -0.65 | 6.25 | 4.95 | 7.55 | — |
| — | 0.84 | 2.47 | 1.66 | +0.33 | 28.6% | 118 | 28.6% | -0.68 | 6.88 | 6.30 | 7.45 | — |
| — | 0.68 | 2.57 | 1.62 | +0.29 | 28.6% | 119 | 28.6% | -0.72 | 7.58 | 7.00 | 8.15 | — |
| — | 0.98 | 1.74 | 1.36 | +0.26 | 28.7% | 120 | 28.7% | -0.75 | 8.57 | 7.75 | 9.40 | — |
| — | 0.96 | 1.34 | 1.15 | +0.23 | 28.7% | 121 | 28.7% | -0.79 | 9.43 | 8.45 | 10.40 | — |
| — | 0.24 | 0.62 | 0.43 | +0.13 | 29.1% | 125 | 29.1% | -0.89 | 12.72 | 11.80 | 13.65 | — |
| — | 0.01 | 0.29 | 0.15 | +0.06 | 29.7% | 130 | 29.7% | -0.97 | 17.52 | 15.65 | 19.40 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 30.7% | 135 | 30.7% | -1.00 | 22.38 | 20.40 | 24.35 | — |
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.