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 | |
| — | 21.70 | 21.90 | 21.80 | +0.98 | 67.4% | 91 | 67.4% | -0.02 | 0.07 | 0.05 | 0.09 | — |
| — | 20.65 | 20.95 | 20.80 | +0.98 | 66.1% | 92 | 66.1% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 19.70 | 19.95 | 19.82 | +0.98 | 64.9% | 93 | 64.9% | -0.02 | 0.10 | 0.07 | 0.13 | — |
| — | 18.70 | 19.00 | 18.85 | +0.97 | 63.8% | 94 | 63.8% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 17.80 | 18.00 | 17.90 | +0.97 | 62.6% | 95 | 62.6% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 16.80 | 17.05 | 16.93 | +0.96 | 61.7% | 96 | 61.7% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 15.85 | 16.10 | 15.97 | +0.96 | 60.9% | 97 | 60.9% | -0.04 | 0.26 | 0.22 | 0.30 | — |
| — | 14.95 | 15.15 | 15.05 | — | — | 98 | 60.2% | -0.05 | 0.30 | 0.28 | 0.33 | — |
| — | 13.95 | 14.25 | 14.10 | +0.94 | 59.7% | 99 | 59.7% | -0.06 | 0.38 | 0.35 | 0.40 | — |
| — | 13.10 | 13.30 | 13.20 | +0.93 | 59.2% | 100 | 59.2% | -0.07 | 0.47 | 0.46 | 0.49 | — |
| — | 12.15 | 12.45 | 12.30 | +0.92 | 58.9% | 101 | 58.9% | -0.08 | 0.57 | 0.56 | 0.59 | — |
| — | 11.35 | 11.55 | 11.45 | +0.90 | 58.6% | 102 | 58.6% | -0.10 | 0.70 | 0.68 | 0.73 | — |
| — | 10.40 | 10.70 | 10.55 | +0.89 | 58.5% | 103 | 58.5% | -0.11 | 0.89 | 0.84 | 0.93 | — |
| — | 9.70 | 9.90 | 9.80 | +0.87 | 58.4% | 104 | 58.4% | -0.13 | 1.04 | 1.01 | 1.07 | — |
| — | 8.85 | 9.10 | 8.97 | +0.85 | 58.4% | 105 | 58.4% | -0.15 | 1.26 | 1.23 | 1.29 | — |
| — | 8.15 | 8.35 | 8.25 | +0.83 | 58.5% | 106 | 58.5% | -0.17 | 1.51 | 1.46 | 1.56 | — |
| — | 7.40 | 7.65 | 7.53 | +0.81 | 58.5% | 107 | 58.5% | -0.20 | 1.80 | 1.74 | 1.86 | — |
| — | 6.80 | 6.95 | 6.88 | +0.78 | 58.6% | 108 | 58.6% | -0.22 | 2.15 | 2.06 | 2.23 | — |
| — | 6.15 | 6.30 | 6.22 | +0.75 | 58.7% | 109 | 58.7% | -0.25 | 2.50 | 2.42 | 2.59 | — |
| — | 5.55 | 5.70 | 5.62 | +0.72 | 58.9% | 110 | 58.9% | -0.28 | 2.88 | 2.82 | 2.94 | — |
| — | 4.95 | 5.15 | 5.05 | +0.69 | 59.0% | 111 | 59.0% | -0.31 | 3.33 | 3.25 | 3.40 | — |
| — | 4.45 | 4.60 | 4.53 | +0.66 | 59.1% | 112 | 59.1% | -0.34 | 3.83 | 3.70 | 3.95 | — |
| — | 4.00 | 4.15 | 4.08 | +0.63 | 59.3% | 113 | 59.3% | -0.37 | 4.33 | 4.25 | 4.40 | — |
| — | 3.55 | 3.65 | 3.60 | +0.60 | 59.4% | 114 | 59.4% | -0.40 | 4.88 | 4.75 | 5.00 | — |
| — | 3.15 | 3.25 | 3.20 | +0.56 | 59.6% | 115 | 59.6% | -0.44 | 5.47 | 5.40 | 5.55 | — |
| — | 2.71 | 2.91 | 2.81 | +0.53 | 59.8% | 116 | 59.8% | -0.47 | 6.17 | 6.00 | 6.35 | — |
| — | 2.47 | 2.58 | 2.52 | +0.50 | 60.1% | 117 | 60.1% | -0.50 | 6.83 | 6.70 | 6.95 | — |
| — | 2.19 | 2.27 | 2.23 | +0.47 | 60.3% | 118 | 60.3% | -0.54 | 7.47 | 7.40 | 7.55 | — |
| — | 1.92 | 2.01 | 1.97 | +0.43 | 60.6% | 119 | 60.6% | -0.57 | 8.22 | 8.10 | 8.35 | — |
| — | 1.70 | 1.71 | 1.71 | +0.40 | 60.9% | 120 | 60.9% | -0.60 | 8.95 | 8.85 | 9.05 | — |
| — | 1.46 | 1.55 | 1.50 | +0.37 | 61.2% | 121 | 61.2% | -0.63 | 9.82 | 9.65 | 10.00 | — |
| — | 1.30 | 1.33 | 1.31 | +0.34 | 61.5% | 122 | 61.5% | -0.66 | 10.93 | 10.45 | 11.40 | — |
| — | 1.13 | 1.17 | 1.15 | +0.32 | 61.9% | 123 | 61.9% | -0.69 | 11.43 | 11.30 | 11.55 | — |
| — | 0.98 | 1.04 | 1.01 | +0.29 | 62.3% | 124 | 62.3% | -0.71 | 12.30 | 12.15 | 12.45 | — |
| — | 0.86 | 0.91 | 0.89 | +0.27 | 62.7% | 125 | 62.7% | -0.74 | 13.20 | 13.00 | 13.40 | — |
| — | 0.75 | 0.79 | 0.77 | +0.24 | 63.1% | 126 | 63.1% | -0.76 | 14.05 | 13.90 | 14.20 | — |
| — | 0.65 | 0.69 | 0.67 | +0.22 | 63.5% | 127 | 63.5% | -0.78 | 14.95 | 14.80 | 15.10 | — |
| — | 0.57 | 0.61 | 0.59 | +0.20 | 64.0% | 128 | 64.0% | -0.80 | 15.85 | 15.75 | 15.95 | — |
| — | 0.50 | 0.52 | 0.51 | +0.18 | 64.5% | 129 | 64.5% | -0.82 | 16.77 | 16.65 | 16.90 | — |
| — | 0.44 | 0.47 | 0.46 | +0.16 | 65.0% | 130 | 65.0% | -0.84 | 17.77 | 17.60 | 17.95 | — |
| — | 0.38 | 0.42 | 0.40 | +0.15 | 65.5% | 131 | 65.5% | -0.86 | 18.75 | 18.55 | 18.95 | — |
| — | 0.34 | 0.37 | 0.35 | +0.13 | 66.1% | 132 | 66.1% | -0.87 | 19.65 | 19.50 | 19.80 | — |
| — | 0.29 | 0.33 | 0.31 | +0.12 | 66.6% | 133 | 66.6% | -0.88 | 20.62 | 20.45 | 20.80 | — |
| — | 0.25 | 0.29 | 0.27 | +0.11 | 67.2% | 134 | 67.2% | -0.90 | 21.60 | 21.45 | 21.75 | — |
| — | 0.22 | 0.25 | 0.23 | +0.10 | 67.8% | 135 | 67.8% | -0.91 | 22.57 | 22.40 | 22.75 | — |
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.