Spot 112.01
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.95 | 22.20 | 22.07 | +1.00 | 73.8% | 90 | 73.8% | -0.00 | — | — | 0.01 | — |
| — | 20.25 | 21.20 | 20.73 | +1.00 | 74.6% | 91 | 74.6% | -0.00 | — | — | 0.04 | — |
| — | 19.95 | 20.20 | 20.07 | +1.00 | 75.2% | 92 | 75.2% | -0.00 | — | — | 0.04 | — |
| — | 18.95 | 19.20 | 19.07 | +1.00 | 75.4% | 93 | 75.4% | -0.00 | — | — | 0.03 | — |
| — | 17.95 | 18.25 | 18.10 | +1.00 | 74.9% | 94 | 74.9% | -0.00 | — | — | 0.04 | — |
| — | 16.95 | 17.20 | 17.07 | +0.99 | 73.8% | 95 | 73.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.95 | 16.20 | 16.07 | +0.99 | 72.2% | 96 | 72.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.95 | 15.90 | 15.43 | +0.99 | 70.1% | 97 | 70.1% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 14.00 | 14.90 | 14.45 | +0.99 | 67.7% | 98 | 67.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 13.00 | 13.90 | 13.45 | +0.98 | 65.2% | 99 | 65.2% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 12.00 | 12.25 | 12.12 | +0.98 | 62.8% | 100 | 62.8% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 11.00 | 11.95 | 11.47 | +0.97 | 60.7% | 101 | 60.7% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 10.05 | 10.30 | 10.18 | +0.96 | 58.9% | 102 | 58.9% | -0.04 | 0.09 | 0.08 | 0.09 | — |
| — | 9.10 | 9.30 | 9.20 | +0.95 | 57.5% | 103 | 57.5% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 8.20 | 8.40 | 8.30 | +0.93 | 56.6% | 104 | 56.6% | -0.07 | 0.18 | 0.17 | 0.20 | — |
| — | 7.25 | 8.10 | 7.67 | +0.91 | 56.0% | 105 | 56.0% | -0.09 | 0.27 | 0.26 | 0.27 | — |
| — | 6.35 | 6.55 | 6.45 | +0.87 | 55.7% | 106 | 55.7% | -0.13 | 0.39 | 0.37 | 0.40 | — |
| — | 5.55 | 5.70 | 5.62 | +0.83 | 55.5% | 107 | 55.5% | -0.17 | 0.53 | 0.52 | 0.54 | — |
| — | 4.75 | 4.90 | 4.83 | +0.78 | 55.5% | 108 | 55.5% | -0.22 | 0.73 | 0.72 | 0.75 | — |
| — | 4.00 | 4.20 | 4.10 | +0.72 | 55.4% | 109 | 55.4% | -0.28 | 1.00 | 0.99 | 1.02 | — |
| — | 3.40 | 3.50 | 3.45 | +0.65 | 55.3% | 110 | 55.3% | -0.35 | 1.33 | 1.32 | 1.35 | — |
| — | 2.82 | 2.88 | 2.85 | +0.59 | 55.7% | 111 | 55.7% | -0.42 | 1.75 | 1.72 | 1.77 | — |
| — | 2.30 | 2.35 | 2.33 | — | — | 112 | — | — | 2.22 | 2.20 | 2.24 | — |
| — | 1.85 | 1.89 | 1.87 | — | — | 113 | — | — | 2.77 | 2.75 | 2.80 | — |
| — | 1.47 | 1.52 | 1.50 | +0.38 | 56.9% | 114 | 56.9% | -0.62 | 3.40 | 3.35 | 3.45 | — |
| — | 1.17 | 1.20 | 1.19 | +0.32 | 57.5% | 115 | 57.5% | -0.68 | 4.08 | 4.00 | 4.15 | — |
| — | 0.93 | 0.94 | 0.94 | +0.27 | 58.1% | 116 | 58.1% | -0.74 | 4.83 | 4.75 | 4.90 | — |
| — | 0.71 | 0.74 | 0.72 | +0.22 | 58.7% | 117 | 58.7% | -0.79 | 5.62 | 5.55 | 5.70 | — |
| — | 0.55 | 0.57 | 0.56 | +0.17 | 59.3% | 118 | 59.3% | -0.83 | 6.47 | 6.40 | 6.55 | — |
| — | 0.42 | 0.44 | 0.43 | +0.14 | 60.0% | 119 | 60.0% | -0.86 | 7.38 | 7.25 | 7.50 | — |
| — | 0.33 | 0.34 | 0.34 | +0.11 | 60.8% | 120 | 60.8% | -0.89 | 8.28 | 8.15 | 8.40 | — |
| — | 0.26 | 0.27 | 0.27 | +0.09 | 61.7% | 121 | 61.7% | -0.91 | 9.20 | 9.05 | 9.35 | — |
| — | 0.19 | 0.21 | 0.20 | +0.07 | 62.8% | 122 | 62.8% | -0.93 | 10.15 | 10.00 | 10.30 | — |
| — | 0.15 | 0.16 | 0.15 | +0.06 | 64.0% | 123 | 64.0% | -0.95 | 11.10 | 10.95 | 11.25 | — |
| — | 0.12 | 0.13 | 0.12 | +0.05 | 65.4% | 124 | 65.4% | -0.96 | 12.07 | 11.95 | 12.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 66.9% | 125 | 66.9% | -0.97 | 13.05 | 12.90 | 13.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 68.5% | 126 | 68.5% | -0.97 | 14.05 | 13.90 | 14.20 | — |
| — | 0.06 | 0.07 | 0.07 | +0.03 | 70.3% | 127 | 70.3% | -0.98 | 15.03 | 14.90 | 15.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 72.2% | 128 | 72.2% | -0.98 | 16.00 | 15.85 | 16.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 74.1% | 129 | 74.1% | -0.99 | 16.68 | 16.20 | 17.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 76.1% | 130 | 76.1% | -0.99 | 18.02 | 17.90 | 18.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 78.1% | 131 | 78.1% | -0.99 | 19.00 | 18.85 | 19.15 | — |
| — | 0.02 | 0.06 | 0.04 | +0.01 | 80.1% | 132 | 80.1% | -0.99 | 20.35 | 19.85 | 20.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 82.0% | 133 | 82.0% | -0.99 | 21.00 | 20.85 | 21.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 83.7% | 134 | 83.7% | -0.99 | 22.00 | 21.85 | 22.15 | — |
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.