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 | |
| — | 18.00 | 18.25 | 18.12 | — | — | 95 | — | — | 0.25 | 0.23 | 0.27 | — |
| — | 13.45 | 13.75 | 13.60 | — | — | 100 | — | — | 0.69 | 0.65 | 0.72 | — |
| — | 9.40 | 9.60 | 9.50 | — | — | 105 | — | — | 1.58 | 1.55 | 1.62 | — |
| — | 8.65 | 8.85 | 8.75 | — | — | 106 | — | — | 1.84 | 1.81 | 1.88 | — |
| — | 7.95 | 8.95 | 8.45 | — | — | 107 | — | — | 2.15 | 1.93 | 2.37 | — |
| — | 7.25 | 7.50 | 7.38 | — | — | 108 | — | — | 2.56 | 2.41 | 2.70 | — |
| — | 6.65 | 6.85 | 6.75 | — | — | 109 | — | — | 2.83 | 2.78 | 2.89 | — |
| — | 6.05 | 6.25 | 6.15 | — | — | 110 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 5.50 | 5.65 | 5.58 | — | — | 111 | — | — | 3.67 | 3.60 | 3.75 | — |
| — | 4.95 | 5.15 | 5.05 | — | — | 112 | — | — | 4.15 | 4.05 | 4.25 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 113 | — | — | 4.65 | 4.55 | 4.75 | — |
| — | 4.05 | 4.20 | 4.12 | — | — | 114 | — | — | 5.20 | 5.10 | 5.30 | — |
| — | 3.60 | 3.75 | 3.67 | — | — | 115 | 52.3% | -0.60 | 5.80 | 5.70 | 5.90 | — |
| — | 2.88 | 3.40 | 3.14 | — | — | 116 | — | — | 6.40 | 6.30 | 6.50 | — |
| — | 2.92 | 3.05 | 2.98 | — | — | 117 | 52.4% | -0.66 | 7.25 | 6.95 | 7.55 | — |
| — | 2.55 | 2.69 | 2.62 | — | — | 118 | — | — | 8.00 | 7.60 | 8.40 | — |
| — | 2.29 | 2.39 | 2.34 | — | — | 119 | — | — | 8.43 | 8.30 | 8.55 | — |
| — | 2.04 | 2.10 | 2.07 | +0.27 | 52.8% | 120 | 52.8% | -0.73 | 9.15 | 9.05 | 9.25 | — |
| — | 1.78 | 1.89 | 1.83 | +0.25 | 53.0% | 121 | 53.0% | -0.76 | 9.93 | 9.80 | 10.05 | — |
| — | 1.55 | 1.67 | 1.61 | +0.23 | 53.2% | 122 | — | — | 10.70 | 10.60 | 10.80 | — |
| — | 1.38 | 1.48 | 1.43 | +0.21 | 53.4% | 123 | 53.4% | -0.79 | 11.53 | 11.40 | 11.65 | — |
| — | 1.23 | 1.30 | 1.26 | +0.19 | 53.7% | 124 | 53.7% | -0.81 | 12.32 | 12.20 | 12.45 | — |
| — | 1.09 | 1.13 | 1.11 | +0.17 | 53.9% | 125 | 53.9% | -0.83 | 13.20 | 13.05 | 13.35 | — |
| — | 0.96 | 1.13 | 1.04 | +0.16 | 54.2% | 126 | 54.2% | -0.85 | 14.07 | 13.95 | 14.20 | — |
| — | 0.85 | 0.90 | 0.88 | +0.14 | 54.5% | 127 | 54.5% | -0.86 | 14.95 | 14.80 | 15.10 | — |
| — | 0.75 | 0.79 | 0.77 | +0.13 | 54.9% | 128 | 54.9% | -0.88 | 15.85 | 15.70 | 16.00 | — |
| — | 0.66 | 0.70 | 0.68 | +0.12 | 55.2% | 129 | 55.2% | -0.89 | 16.80 | 16.65 | 16.95 | — |
| — | 0.59 | 0.61 | 0.60 | +0.11 | 55.6% | 130 | 55.6% | -0.90 | 17.68 | 17.55 | 17.80 | — |
| — | 0.52 | 0.55 | 0.54 | +0.10 | 56.1% | 131 | 56.1% | -0.91 | 18.68 | 18.50 | 18.85 | — |
| — | 0.46 | 0.48 | 0.47 | +0.09 | 56.5% | 132 | 56.5% | -0.92 | 19.57 | 19.45 | 19.70 | — |
| — | 0.41 | 0.44 | 0.42 | +0.08 | 57.0% | 133 | 57.0% | -0.92 | 20.55 | 20.40 | 20.70 | — |
| — | 0.36 | 0.40 | 0.38 | +0.08 | 57.5% | 134 | 57.5% | -0.93 | 21.48 | 21.35 | 21.60 | — |
| — | 0.33 | 0.35 | 0.34 | +0.07 | 58.0% | 135 | 58.0% | -0.94 | 22.45 | 22.30 | 22.60 | — |
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.