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 | |
| — | 23.15 | 23.50 | 23.32 | — | — | 90 | — | — | 1.00 | 0.97 | 1.03 | — |
| — | 18.95 | 19.30 | 19.12 | — | — | 95 | — | — | 1.78 | 1.75 | 1.81 | — |
| — | 15.85 | 16.25 | 16.05 | — | — | 99 | — | — | 2.66 | 2.62 | 2.70 | — |
| — | 15.10 | 15.50 | 15.30 | — | — | 100 | — | — | 2.93 | 2.88 | 2.98 | — |
| — | 14.40 | 14.80 | 14.60 | — | — | 101 | — | — | 3.23 | 3.15 | 3.30 | — |
| — | 13.70 | 14.10 | 13.90 | +0.74 | 61.2% | 102 | 61.2% | -0.26 | 3.52 | 3.45 | 3.60 | — |
| — | 13.05 | 13.45 | 13.25 | +0.72 | 61.1% | 103 | 61.1% | -0.28 | 3.88 | 3.80 | 3.95 | — |
| — | 12.50 | 12.70 | 12.60 | +0.70 | 61.1% | 104 | 61.1% | -0.30 | 4.20 | 4.15 | 4.25 | — |
| — | 11.95 | 12.10 | 12.03 | +0.68 | 61.1% | 105 | 61.1% | -0.32 | 4.58 | 4.50 | 4.65 | — |
| — | 10.65 | 12.15 | 11.40 | +0.66 | 61.1% | 106 | 61.1% | -0.34 | 4.97 | 4.90 | 5.05 | — |
| — | 10.70 | 10.90 | 10.80 | +0.64 | 61.1% | 107 | 61.1% | -0.36 | 5.38 | 5.30 | 5.45 | — |
| — | 10.10 | 10.95 | 10.53 | +0.62 | 61.2% | 108 | 61.2% | -0.38 | 5.83 | 5.75 | 5.90 | — |
| — | 9.60 | 9.85 | 9.72 | +0.60 | 61.2% | 109 | 61.2% | -0.40 | 6.28 | 6.20 | 6.35 | — |
| — | 9.05 | 9.30 | 9.18 | +0.58 | 61.3% | 110 | 61.3% | -0.42 | 6.78 | 6.70 | 6.85 | — |
| — | 8.60 | 8.80 | 8.70 | +0.56 | 61.3% | 111 | 61.3% | -0.44 | 7.05 | 6.75 | 7.35 | — |
| — | 8.15 | 8.30 | 8.22 | +0.54 | 61.4% | 112 | 61.4% | -0.46 | 7.78 | 7.70 | 7.85 | — |
| — | 7.65 | 7.85 | 7.75 | +0.52 | 61.4% | 113 | 61.4% | -0.48 | 8.32 | 8.25 | 8.40 | — |
| — | 7.25 | 7.40 | 7.33 | +0.50 | 61.5% | 114 | 61.5% | -0.50 | 8.88 | 8.80 | 8.95 | — |
| — | 6.80 | 7.00 | 6.90 | +0.49 | 61.5% | 115 | 61.5% | -0.52 | 9.47 | 9.40 | 9.55 | — |
| — | 6.45 | 6.60 | 6.53 | +0.47 | 61.6% | 116 | 61.6% | -0.54 | 10.07 | 10.00 | 10.15 | — |
| — | 5.60 | 6.25 | 5.92 | +0.45 | 61.7% | 117 | 61.7% | -0.56 | 10.70 | 10.60 | 10.80 | — |
| — | 5.70 | 5.90 | 5.80 | +0.43 | 61.8% | 118 | 61.8% | -0.57 | 11.62 | 11.25 | 12.00 | — |
| — | 4.95 | 5.90 | 5.42 | +0.41 | 61.8% | 119 | 61.8% | -0.59 | 12.30 | 11.90 | 12.70 | — |
| — | 5.05 | 5.20 | 5.12 | +0.39 | 61.9% | 120 | 61.9% | -0.61 | 12.68 | 12.60 | 12.75 | — |
| — | 4.75 | 4.90 | 4.83 | +0.38 | 62.0% | 121 | 62.0% | -0.63 | 13.38 | 13.30 | 13.45 | — |
| — | 4.45 | 4.95 | 4.70 | +0.36 | 62.1% | 122 | 62.1% | -0.64 | 14.07 | 14.00 | 14.15 | — |
| — | 4.15 | 4.30 | 4.22 | +0.34 | 62.3% | 123 | 62.3% | -0.66 | 15.18 | 14.75 | 15.60 | — |
| — | 3.90 | 4.05 | 3.98 | +0.33 | 62.4% | 124 | 62.4% | -0.68 | 15.55 | 15.45 | 15.65 | — |
| — | 3.65 | 3.85 | 3.75 | +0.31 | 62.5% | 125 | 62.5% | -0.69 | 16.30 | 16.20 | 16.40 | — |
| — | 3.45 | 3.60 | 3.52 | +0.30 | 62.7% | 126 | 62.7% | -0.71 | 17.15 | 16.90 | 17.40 | — |
| — | 3.20 | 3.40 | 3.30 | +0.28 | 62.8% | 127 | 62.8% | -0.72 | 17.93 | 17.70 | 18.15 | — |
| — | 3.00 | 3.15 | 3.08 | +0.27 | 63.0% | 128 | 63.0% | -0.74 | 18.73 | 18.50 | 18.95 | — |
| — | 2.86 | 3.05 | 2.96 | +0.26 | 63.2% | 129 | 63.2% | -0.75 | 19.52 | 19.30 | 19.75 | — |
| — | 2.56 | 2.77 | 2.67 | +0.24 | 63.3% | 130 | 63.3% | -0.76 | 20.35 | 20.10 | 20.60 | — |
| — | 2.53 | 2.71 | 2.62 | +0.23 | 63.5% | 131 | 63.5% | -0.77 | 21.18 | 20.95 | 21.40 | — |
| — | 2.36 | 2.53 | 2.44 | +0.22 | 63.7% | 132 | 63.7% | -0.79 | 22.02 | 21.80 | 22.25 | — |
| — | 2.21 | 2.29 | 2.25 | +0.21 | 63.9% | 133 | 63.9% | -0.80 | 22.88 | 22.65 | 23.10 | — |
| — | 2.08 | 2.15 | 2.12 | +0.20 | 64.1% | 134 | 64.1% | -0.81 | 23.75 | 23.50 | 24.00 | — |
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.