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 | |
| — | 21.55 | 21.75 | 21.65 | +0.99 | 119.4% | 91 | 119.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 20.55 | 20.75 | 20.65 | +0.99 | 115.1% | 92 | 115.1% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 19.55 | 19.75 | 19.65 | +0.99 | 110.7% | 93 | 110.7% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 18.55 | 18.75 | 18.65 | +0.99 | 106.3% | 94 | 106.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 17.50 | 17.75 | 17.62 | +0.99 | 102.0% | 95 | 102.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 16.40 | 16.80 | 16.60 | +0.99 | 97.7% | 96 | 97.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 15.45 | 15.80 | 15.62 | +0.98 | 93.5% | 97 | 93.5% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 14.55 | 14.80 | 14.68 | +0.98 | 89.3% | 98 | 89.3% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 13.55 | 13.80 | 13.68 | +0.98 | 85.3% | 99 | 85.3% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 12.60 | 12.80 | 12.70 | +0.98 | 81.6% | 100 | 81.6% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 11.55 | 11.80 | 11.68 | +0.97 | 78.1% | 101 | 78.1% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 10.60 | 10.85 | 10.72 | +0.96 | 75.0% | 102 | 75.0% | -0.04 | 0.09 | 0.08 | 0.10 | — |
| — | 9.70 | 9.85 | 9.78 | +0.95 | 72.5% | 103 | 72.5% | -0.05 | 0.12 | 0.11 | 0.13 | — |
| — | 8.70 | 8.90 | 8.80 | +0.94 | 70.6% | 104 | 70.6% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 7.75 | 7.95 | 7.85 | +0.93 | 69.4% | 105 | 69.4% | -0.07 | 0.24 | 0.23 | 0.25 | — |
| — | 6.85 | 7.00 | 6.92 | +0.91 | 68.8% | 106 | 68.8% | -0.09 | 0.33 | 0.31 | 0.35 | — |
| — | 6.00 | 6.20 | 6.10 | +0.89 | 68.5% | 107 | 68.5% | -0.11 | 0.47 | 0.46 | 0.49 | — |
| — | 5.10 | 5.35 | 5.22 | +0.86 | 68.4% | 108 | 68.4% | -0.14 | 0.64 | 0.61 | 0.66 | — |
| — | 4.45 | 4.60 | 4.53 | +0.83 | 68.4% | 109 | 68.4% | -0.17 | 0.87 | 0.83 | 0.91 | — |
| — | 3.70 | 3.80 | 3.75 | +0.80 | 68.2% | 110 | 68.2% | -0.20 | 1.17 | 1.14 | 1.19 | — |
| — | 3.10 | 3.25 | 3.17 | +0.76 | 68.2% | 111 | 68.2% | -0.24 | 1.52 | 1.49 | 1.56 | — |
| — | 2.53 | 2.62 | 2.58 | +0.72 | 68.8% | 112 | 68.8% | -0.28 | 1.98 | 1.93 | 2.02 | — |
| — | 2.07 | 2.12 | 2.10 | +0.67 | 69.0% | 113 | 69.0% | -0.33 | 2.50 | 2.44 | 2.55 | — |
| — | 1.67 | 1.71 | 1.69 | +0.62 | 69.6% | 114 | 69.6% | -0.38 | 3.08 | 3.00 | 3.15 | — |
| — | 1.33 | 1.36 | 1.34 | +0.58 | 70.3% | 115 | 70.3% | -0.43 | 3.73 | 3.65 | 3.80 | — |
| — | 1.04 | 1.08 | 1.06 | +0.52 | 70.8% | 116 | 70.8% | -0.48 | 4.47 | 4.35 | 4.60 | — |
| — | 0.81 | 0.85 | 0.83 | +0.48 | 71.3% | 117 | 71.3% | -0.52 | 5.17 | 5.10 | 5.25 | — |
| — | 0.63 | 0.66 | 0.65 | +0.42 | 72.1% | 118 | 72.1% | -0.58 | 6.03 | 5.90 | 6.15 | — |
| — | 0.49 | 0.51 | 0.50 | +0.38 | 73.1% | 119 | 73.1% | -0.62 | 6.92 | 6.75 | 7.10 | — |
| — | 0.39 | 0.40 | 0.40 | +0.33 | 74.3% | 120 | 74.3% | -0.67 | 7.78 | 7.65 | 7.90 | — |
| — | 0.30 | 0.31 | 0.30 | +0.29 | 75.4% | 121 | 75.4% | -0.71 | 8.72 | 8.55 | 8.90 | — |
| — | 0.23 | 0.24 | 0.23 | +0.26 | 76.8% | 122 | 76.8% | -0.75 | 9.62 | 9.50 | 9.75 | — |
| — | 0.18 | 0.19 | 0.18 | +0.22 | 78.3% | 123 | 78.3% | -0.78 | 10.57 | 10.45 | 10.70 | — |
| — | 0.14 | 0.16 | 0.15 | +0.19 | 80.0% | 124 | 80.0% | -0.81 | 11.55 | 11.40 | 11.70 | — |
| — | 0.12 | 0.13 | 0.12 | +0.16 | 81.9% | 125 | 81.9% | -0.84 | 12.47 | 12.35 | 12.60 | — |
| — | 0.09 | 0.11 | 0.10 | +0.14 | 83.8% | 126 | 83.8% | -0.86 | 13.53 | 13.35 | 13.70 | — |
| — | 0.07 | 0.09 | 0.08 | +0.12 | 85.6% | 127 | 85.6% | -0.88 | 14.45 | 14.35 | 14.55 | — |
| — | 0.06 | 0.08 | 0.07 | +0.10 | 87.5% | 128 | 87.5% | -0.90 | 15.47 | 15.35 | 15.60 | — |
| — | 0.05 | 0.07 | 0.06 | +0.08 | 89.3% | 129 | 89.3% | -0.92 | 16.50 | 16.30 | 16.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 91.1% | 130 | 91.1% | -0.93 | 17.48 | 17.30 | 17.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 92.9% | 131 | 92.9% | -0.94 | 18.48 | 18.30 | 18.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 94.6% | 132 | 94.6% | -0.95 | 19.50 | 19.30 | 19.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 96.3% | 133 | 96.3% | -0.96 | 20.45 | 20.30 | 20.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 98.0% | 134 | 98.0% | -0.97 | 21.50 | 21.30 | 21.70 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 99.7% | 135 | 99.7% | -0.97 | 22.50 | 22.30 | 22.70 | — |
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.