Spot 112.72
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.85 | 23.15 | 23.00 | +0.90 | 63.8% | 91 | 63.8% | -0.10 | 0.92 | 0.89 | 0.95 | — |
| — | 21.95 | 22.30 | 22.12 | +0.89 | 63.5% | 92 | 63.5% | -0.11 | 1.04 | 1.01 | 1.08 | — |
| — | 21.10 | 21.40 | 21.25 | +0.87 | 63.2% | 93 | 63.2% | -0.13 | 1.17 | 1.14 | 1.20 | — |
| — | 20.25 | 20.65 | 20.45 | +0.86 | 63.0% | 94 | 63.0% | -0.14 | 1.32 | 1.29 | 1.35 | — |
| — | 19.40 | 19.75 | 19.57 | +0.85 | 62.8% | 95 | 62.8% | -0.15 | 1.48 | 1.45 | 1.51 | — |
| — | 18.60 | 18.90 | 18.75 | +0.83 | 62.6% | 96 | 62.6% | -0.17 | 1.65 | 1.62 | 1.68 | — |
| — | 17.75 | 18.10 | 17.93 | +0.82 | 62.4% | 97 | 62.4% | -0.18 | 1.84 | 1.81 | 1.87 | — |
| — | 17.00 | 17.30 | 17.15 | +0.80 | 62.3% | 98 | 62.3% | -0.20 | 2.06 | 2.02 | 2.09 | — |
| — | 16.20 | 16.55 | 16.38 | +0.78 | 62.1% | 99 | 62.1% | -0.22 | 2.27 | 2.24 | 2.31 | — |
| — | 15.45 | 15.80 | 15.62 | +0.77 | 62.0% | 100 | 62.0% | -0.23 | 2.53 | 2.50 | 2.56 | 2,384 |
| — | 14.75 | 15.05 | 14.90 | +0.75 | 61.9% | 101 | 61.9% | -0.25 | 2.78 | 2.73 | 2.83 | — |
| — | 14.00 | 14.35 | 14.18 | +0.73 | 61.8% | 102 | 61.8% | -0.27 | 3.08 | 3.00 | 3.15 | — |
| — | 13.30 | 13.65 | 13.47 | — | — | 103 | 61.7% | -0.29 | 3.38 | 3.30 | 3.45 | — |
| — | 12.65 | 13.00 | 12.82 | +0.69 | 61.6% | 104 | 61.6% | -0.31 | 3.70 | 3.60 | 3.80 | — |
| — | 12.00 | 12.30 | 12.15 | +0.67 | 61.6% | 105 | 61.6% | -0.33 | 4.03 | 3.95 | 4.10 | — |
| — | 11.40 | 11.70 | 11.55 | +0.65 | 61.5% | 106 | 61.5% | -0.35 | 4.40 | 4.30 | 4.50 | — |
| — | 10.80 | 11.10 | 10.95 | +0.63 | 61.5% | 107 | 61.5% | -0.37 | 4.80 | 4.70 | 4.90 | — |
| — | 10.20 | 10.45 | 10.32 | — | — | 108 | 61.4% | -0.39 | 5.20 | 5.10 | 5.30 | — |
| — | 9.65 | 9.90 | 9.78 | +0.59 | 62.2% | 109 | — | — | 5.65 | 5.55 | 5.75 | — |
| — | 9.10 | 9.35 | 9.22 | +0.57 | 61.4% | 110 | 61.4% | -0.44 | 6.10 | 6.00 | 6.20 | — |
| — | 8.60 | 8.85 | 8.72 | +0.54 | 61.4% | 111 | — | — | 6.55 | 6.40 | 6.70 | — |
| — | 8.10 | 8.35 | 8.22 | — | — | 112 | 61.4% | -0.48 | 7.08 | 6.95 | 7.20 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 113 | 61.5% | -0.50 | 7.60 | 7.45 | 7.75 | — |
| — | 7.20 | 7.40 | 7.30 | — | — | 114 | — | — | 8.12 | 7.95 | 8.30 | — |
| — | 6.75 | 7.00 | 6.88 | — | — | 115 | — | — | 8.70 | 8.55 | 8.85 | — |
| — | 6.35 | 6.55 | 6.45 | — | — | 116 | — | — | 9.30 | 9.15 | 9.45 | — |
| — | 5.95 | 6.15 | 6.05 | — | — | 117 | — | — | 9.93 | 9.80 | 10.05 | — |
| — | 5.60 | 5.75 | 5.67 | — | — | 118 | — | — | 10.53 | 10.35 | 10.70 | — |
| — | 5.25 | 5.40 | 5.33 | — | — | 119 | — | — | 11.15 | 11.00 | 11.30 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 120 | 61.9% | -0.64 | 11.80 | 11.65 | 11.95 | — |
| — | 4.60 | 4.75 | 4.67 | +0.35 | 62.0% | 121 | 62.0% | -0.66 | 12.55 | 12.40 | 12.70 | — |
| — | 4.30 | 4.45 | 4.38 | — | — | 122 | 62.1% | -0.67 | 13.22 | 13.10 | 13.35 | — |
| — | 4.00 | 4.20 | 4.10 | +0.31 | 62.2% | 123 | — | — | 13.95 | 13.80 | 14.10 | — |
| — | 3.75 | 3.90 | 3.83 | +0.30 | 62.3% | 124 | — | — | 14.70 | 14.55 | 14.85 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 125 | 62.4% | -0.72 | 15.45 | 15.30 | 15.60 | — |
| — | 3.25 | 3.40 | 3.33 | +0.27 | 62.6% | 126 | 62.6% | -0.73 | 16.20 | 16.00 | 16.40 | — |
| — | 3.05 | 3.20 | 3.12 | +0.26 | 62.7% | 127 | 62.7% | -0.75 | 16.98 | 16.80 | 17.15 | — |
| — | 2.80 | 2.98 | 2.89 | — | — | 128 | — | — | 17.80 | 17.55 | 18.05 | — |
| — | 2.68 | 2.78 | 2.73 | +0.23 | 63.0% | 129 | 63.0% | -0.78 | 18.57 | 18.40 | 18.75 | — |
| — | 2.50 | 2.60 | 2.55 | +0.22 | 63.2% | 130 | — | — | 19.40 | 19.20 | 19.60 | — |
| — | 2.33 | 2.43 | 2.38 | +0.21 | 63.3% | 131 | 63.3% | -0.80 | 20.25 | 20.05 | 20.45 | — |
| — | 2.18 | 2.46 | 2.32 | — | — | 132 | 63.5% | -0.81 | 21.05 | 20.85 | 21.25 | — |
| 95 | 2.03 | 2.31 | 2.17 | +0.19 | 63.7% | 133 | 63.7% | -0.82 | 21.93 | 21.70 | 22.15 | 15 |
| 113 | 1.89 | 1.97 | 1.93 | +0.18 | 63.9% | 134 | 63.9% | -0.83 | 22.80 | 22.60 | 23.00 | 2 |
| 753 | 1.77 | 1.83 | 1.80 | +0.17 | 64.1% | 135 | 64.1% | -0.84 | 23.65 | 23.45 | 23.85 | 34 |
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.