Spot 112.56
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 23.10 | 22.95 | +0.92 | 62.2% | 91 | 62.2% | -0.08 | 0.97 | 0.94 | 1.00 | — |
| — | 21.85 | 22.25 | 22.05 | +0.91 | 61.9% | 92 | 61.9% | -0.09 | 1.08 | 1.05 | 1.12 | — |
| — | 21.00 | 21.40 | 21.20 | +0.90 | 61.6% | 93 | 61.6% | -0.10 | 1.22 | 1.18 | 1.26 | — |
| — | 20.15 | 20.55 | 20.35 | +0.89 | 61.4% | 94 | 61.4% | -0.11 | 1.38 | 1.33 | 1.42 | — |
| — | 19.40 | 19.70 | 19.55 | +0.88 | 61.2% | 95 | 61.2% | -0.12 | 1.54 | 1.52 | 1.57 | — |
| — | 18.50 | 18.90 | 18.70 | +0.87 | 61.0% | 96 | 61.0% | -0.13 | 1.72 | 1.67 | 1.76 | — |
| — | 17.75 | 18.10 | 17.93 | +0.86 | 60.8% | 97 | 60.8% | -0.14 | 1.91 | 1.86 | 1.95 | — |
| — | 16.90 | 17.30 | 17.10 | +0.85 | 60.7% | 98 | 60.7% | -0.15 | 2.12 | 2.07 | 2.16 | — |
| — | 16.20 | 16.55 | 16.38 | +0.84 | 60.6% | 99 | 60.6% | -0.16 | 2.36 | 2.30 | 2.42 | — |
| — | 15.45 | 15.85 | 15.65 | +0.82 | 60.5% | 100 | 60.5% | -0.18 | 2.62 | 2.58 | 2.65 | — |
| — | 14.70 | 15.10 | 14.90 | +0.81 | 60.4% | 101 | 60.4% | -0.19 | 2.91 | 2.82 | 3.00 | — |
| — | 14.00 | 14.40 | 14.20 | +0.80 | 60.3% | 102 | 60.3% | -0.20 | 3.17 | 3.10 | 3.25 | — |
| — | 13.35 | 13.70 | 13.53 | +0.78 | 60.3% | 103 | 60.3% | -0.22 | 3.50 | 3.40 | 3.60 | — |
| — | 12.70 | 13.05 | 12.88 | +0.77 | 60.3% | 104 | 60.3% | -0.24 | 3.85 | 3.70 | 4.00 | — |
| — | 12.00 | 12.40 | 12.20 | +0.75 | 60.3% | 105 | 60.3% | -0.25 | 4.20 | 4.10 | 4.30 | — |
| — | 11.35 | 11.70 | 11.53 | +0.73 | 60.3% | 106 | 60.3% | -0.27 | 4.62 | 4.45 | 4.80 | — |
| — | 10.85 | 11.15 | 11.00 | +0.71 | 60.3% | 107 | 60.3% | -0.29 | 5.05 | 4.85 | 5.25 | — |
| — | 10.25 | 10.60 | 10.43 | +0.70 | 60.3% | 108 | 60.3% | -0.30 | 5.45 | 5.25 | 5.65 | — |
| — | 9.65 | 10.00 | 9.82 | +0.68 | 60.4% | 109 | 60.4% | -0.32 | 5.88 | 5.70 | 6.05 | — |
| — | 9.20 | 9.45 | 9.32 | +0.66 | 60.4% | 110 | 60.4% | -0.34 | 6.35 | 6.15 | 6.55 | — |
| — | 8.65 | 8.95 | 8.80 | +0.64 | 60.5% | 111 | 60.5% | -0.36 | 6.80 | 6.65 | 6.95 | — |
| — | 8.00 | 8.40 | 8.20 | +0.62 | 60.5% | 112 | 60.5% | -0.38 | 7.30 | 7.15 | 7.45 | — |
| 67 | — | — | — | — | — | 113 | 60.6% | -0.40 | 7.90 | 7.70 | 8.10 | — |
| — | 7.10 | 7.55 | 7.33 | +0.58 | 60.7% | 114 | 60.7% | -0.42 | 8.45 | 8.25 | 8.65 | — |
| — | 6.85 | 7.10 | 6.97 | +0.57 | 60.8% | 115 | 60.8% | -0.44 | 8.95 | 8.80 | 9.10 | — |
| — | 6.40 | 6.70 | 6.55 | +0.55 | 60.9% | 116 | 60.9% | -0.46 | 9.55 | 9.40 | 9.70 | — |
| — | 6.05 | 6.30 | 6.17 | +0.53 | 61.0% | 117 | 61.0% | -0.47 | 10.15 | 10.00 | 10.30 | — |
| — | 5.65 | 5.95 | 5.80 | +0.51 | 61.1% | 118 | 61.1% | -0.49 | 10.78 | 10.65 | 10.90 | — |
| — | 5.30 | 5.95 | 5.62 | +0.49 | 61.2% | 119 | 61.2% | -0.51 | 11.43 | 11.30 | 11.55 | — |
| — | 5.00 | 5.20 | 5.10 | +0.47 | 61.3% | 120 | 61.3% | -0.53 | 12.12 | 11.95 | 12.30 | — |
| — | 4.70 | 4.95 | 4.83 | +0.45 | 61.4% | 121 | 61.4% | -0.55 | 12.88 | 12.65 | 13.10 | — |
| — | 4.40 | 4.65 | 4.53 | +0.44 | 61.6% | 122 | 61.6% | -0.57 | 13.47 | 13.35 | 13.60 | — |
| — | 4.10 | 4.35 | 4.22 | +0.42 | 61.7% | 123 | 61.7% | -0.58 | 14.20 | 14.05 | 14.35 | — |
| — | 3.85 | 4.10 | 3.98 | +0.40 | 61.8% | 124 | 61.8% | -0.60 | 14.97 | 14.80 | 15.15 | — |
| — | 3.65 | 3.80 | 3.73 | +0.38 | 62.0% | 125 | 62.0% | -0.62 | 15.68 | 14.95 | 16.40 | — |
| — | 3.40 | 3.65 | 3.52 | +0.37 | 62.1% | 126 | 62.1% | -0.63 | 16.57 | 16.30 | 16.85 | — |
| — | 3.15 | 3.45 | 3.30 | +0.35 | 62.2% | 127 | 62.2% | -0.65 | 17.27 | 17.05 | 17.50 | — |
| — | 3.00 | 3.20 | 3.10 | +0.34 | 62.4% | 128 | 62.4% | -0.67 | 18.10 | 17.85 | 18.35 | — |
| — | 2.75 | 2.97 | 2.86 | +0.32 | 62.5% | 129 | 62.5% | -0.68 | 18.85 | 18.65 | 19.05 | — |
| — | 2.65 | 2.75 | 2.70 | +0.31 | 62.7% | 130 | 62.7% | -0.70 | 19.68 | 19.50 | 19.85 | — |
| — | 2.48 | 2.60 | 2.54 | +0.29 | 62.9% | 131 | 62.9% | -0.71 | 20.50 | 20.30 | 20.70 | — |
| — | 2.32 | 2.44 | 2.38 | +0.28 | 63.0% | 132 | 63.0% | -0.72 | 21.32 | 21.15 | 21.50 | — |
| — | 2.17 | 2.35 | 2.26 | +0.27 | 63.2% | 133 | 63.2% | -0.74 | 22.20 | 22.00 | 22.40 | — |
| — | 2.03 | 2.12 | 2.08 | +0.25 | 63.4% | 134 | 63.4% | -0.75 | 23.02 | 22.85 | 23.20 | — |
| — | 1.90 | 1.99 | 1.95 | +0.24 | 63.6% | 135 | 63.6% | -0.76 | 23.93 | 23.75 | 24.10 | — |
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.