Spot 112.29
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.65 | 19.85 | 19.75 | +0.84 | 64.3% | 95 | 64.3% | -0.16 | 1.90 | 1.84 | 1.96 | — |
| — | 15.85 | 16.10 | 15.97 | +0.77 | 64.3% | 100 | 64.3% | -0.23 | 3.10 | 3.05 | 3.15 | — |
| — | 12.60 | 12.80 | 12.70 | +0.68 | 64.7% | 105 | 64.7% | -0.32 | 4.88 | 4.80 | 4.95 | — |
| — | 12.00 | 12.25 | 12.12 | — | — | 106 | 64.8% | -0.34 | 5.30 | 5.20 | 5.40 | — |
| — | 11.45 | 11.65 | 11.55 | — | — | 107 | 65.0% | -0.36 | 5.72 | 5.65 | 5.80 | — |
| — | 10.90 | 11.15 | 11.03 | +0.63 | 65.1% | 108 | 65.1% | -0.38 | 6.15 | 6.05 | 6.25 | — |
| — | 10.40 | 10.60 | 10.50 | +0.61 | 65.3% | 109 | 65.3% | -0.39 | 6.65 | 6.55 | 6.75 | — |
| — | 9.85 | 10.10 | 9.97 | +0.59 | 65.4% | 110 | 65.4% | -0.41 | 7.15 | 7.05 | 7.25 | — |
| — | 9.40 | 9.60 | 9.50 | +0.57 | 65.6% | 111 | 65.6% | -0.43 | 7.65 | 7.55 | 7.75 | — |
| — | 8.95 | 9.15 | 9.05 | +0.55 | 65.7% | 112 | 65.7% | -0.45 | 8.18 | 8.05 | 8.30 | — |
| — | 8.50 | 8.70 | 8.60 | +0.54 | 65.9% | 113 | 65.9% | -0.47 | 8.75 | 8.65 | 8.85 | — |
| — | 8.05 | 8.25 | 8.15 | — | — | 114 | — | — | 9.30 | 9.20 | 9.40 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 115 | 66.3% | -0.50 | 9.90 | 9.80 | 10.00 | — |
| — | 7.25 | 7.45 | 7.35 | +0.48 | 66.5% | 116 | 66.5% | -0.52 | 10.50 | 10.40 | 10.60 | — |
| — | 6.90 | 7.10 | 7.00 | +0.46 | 66.7% | 117 | 66.7% | -0.54 | 11.12 | 11.00 | 11.25 | — |
| — | 6.55 | 6.70 | 6.62 | +0.45 | 66.9% | 118 | 66.9% | -0.56 | 11.78 | 11.65 | 11.90 | — |
| — | 6.20 | 6.45 | 6.33 | — | — | 119 | — | — | 12.45 | 12.35 | 12.55 | — |
| — | 5.85 | 6.05 | 5.95 | — | — | 120 | — | — | 13.12 | 13.00 | 13.25 | — |
| — | 5.55 | 5.75 | 5.65 | — | — | 121 | 67.5% | -0.61 | 13.82 | 13.70 | 13.95 | — |
| — | 5.25 | 5.45 | 5.35 | +0.38 | 67.8% | 122 | 67.8% | -0.62 | 14.53 | 14.40 | 14.65 | — |
| — | 5.00 | 5.25 | 5.12 | +0.37 | 68.0% | 123 | 68.0% | -0.63 | 15.25 | 15.15 | 15.35 | — |
| — | 4.75 | 4.90 | 4.83 | +0.35 | 68.2% | 124 | 68.2% | -0.65 | 15.97 | 15.85 | 16.10 | — |
| — | 4.50 | 4.65 | 4.58 | +0.34 | 68.5% | 125 | 68.5% | -0.66 | 16.73 | 16.60 | 16.85 | — |
| — | 4.25 | 4.45 | 4.35 | +0.33 | 68.7% | 126 | 68.7% | -0.68 | 17.50 | 17.40 | 17.60 | — |
| — | 4.00 | 4.20 | 4.10 | +0.31 | 68.9% | 127 | 68.9% | -0.69 | 18.27 | 18.15 | 18.40 | — |
| — | 3.80 | 4.00 | 3.90 | +0.30 | 69.2% | 128 | 69.2% | -0.71 | 19.05 | 18.90 | 19.20 | — |
| — | 3.60 | 3.80 | 3.70 | — | — | 129 | — | — | 19.82 | 19.70 | 19.95 | — |
| — | 3.45 | 3.60 | 3.52 | +0.28 | 69.7% | 130 | — | — | 20.68 | 20.55 | 20.80 | — |
| — | 3.30 | 3.40 | 3.35 | +0.26 | 69.9% | 131 | 69.9% | -0.74 | 21.48 | 21.35 | 21.60 | — |
| — | 3.10 | 3.25 | 3.17 | — | — | 132 | 70.2% | -0.75 | 22.30 | 22.20 | 22.40 | — |
| — | 2.92 | 3.05 | 2.98 | — | — | 133 | 70.4% | -0.77 | 23.12 | 23.00 | 23.25 | — |
| — | 2.79 | 2.89 | 2.84 | +0.23 | 70.7% | 134 | 70.7% | -0.77 | 23.98 | 23.85 | 24.10 | — |
| — | 2.63 | 2.75 | 2.69 | — | — | 135 | 70.9% | -0.78 | 24.82 | 24.70 | 24.95 | — |
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.