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 | |
| — | 21.45 | 21.65 | 21.55 | +1.00 | 88.4% | 91 | 88.4% | -0.00 | — | — | 0.02 | — |
| — | 20.45 | 20.65 | 20.55 | +1.00 | 86.2% | 92 | 86.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.45 | 19.70 | 19.57 | +0.99 | 84.0% | 93 | 84.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.40 | 18.70 | 18.05 | +0.99 | 81.5% | 94 | 81.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 17.45 | 18.50 | 17.98 | +0.99 | 78.8% | 95 | 78.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 16.40 | 16.70 | 16.55 | +0.99 | 76.0% | 96 | 76.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 15.50 | 15.70 | 15.60 | +0.99 | 73.3% | 97 | 73.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 14.50 | 14.70 | 14.60 | +0.99 | 70.7% | 98 | 70.7% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 13.50 | 13.70 | 13.60 | +0.98 | 68.3% | 99 | 68.3% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 12.55 | 12.70 | 12.62 | +0.98 | 66.3% | 100 | 66.3% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 11.55 | 11.75 | 11.65 | +0.97 | 64.5% | 101 | 64.5% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 10.60 | 10.75 | 10.68 | +0.96 | 63.0% | 102 | 63.0% | -0.04 | 0.12 | 0.11 | 0.12 | — |
| — | 9.65 | 9.80 | 9.72 | +0.95 | 61.9% | 103 | 61.9% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 8.70 | 8.90 | 8.80 | +0.93 | 61.6% | 104 | 61.6% | -0.07 | 0.23 | 0.22 | 0.25 | — |
| — | 7.80 | 7.95 | 7.88 | +0.90 | 61.4% | 105 | 61.4% | -0.10 | 0.32 | 0.30 | 0.33 | — |
| — | 6.90 | 7.05 | 6.97 | +0.86 | 61.3% | 106 | 61.3% | -0.14 | 0.44 | 0.43 | 0.45 | — |
| — | 6.10 | 6.25 | 6.17 | +0.82 | 61.1% | 107 | 61.1% | -0.18 | 0.60 | 0.59 | 0.61 | — |
| — | 5.30 | 5.45 | 5.38 | +0.78 | 60.6% | 108 | 60.6% | -0.22 | 0.81 | 0.79 | 0.82 | — |
| — | 4.55 | 4.70 | 4.62 | +0.73 | 60.3% | 109 | 60.3% | -0.27 | 1.06 | 1.04 | 1.08 | — |
| — | 3.90 | 4.00 | 3.95 | +0.67 | 60.3% | 110 | 60.3% | -0.33 | 1.38 | 1.35 | 1.40 | — |
| — | 3.25 | 3.40 | 3.33 | +0.61 | 60.5% | 111 | 60.5% | -0.39 | 1.75 | 1.73 | 1.78 | — |
| — | 2.73 | 2.80 | 2.77 | +0.54 | 60.8% | 112 | 60.8% | -0.46 | 2.20 | 2.17 | 2.23 | — |
| — | 2.25 | 2.31 | 2.28 | +0.48 | 61.1% | 113 | 61.1% | -0.52 | 2.72 | 2.69 | 2.75 | — |
| — | 1.83 | 1.89 | 1.86 | +0.42 | 61.6% | 114 | 61.6% | -0.58 | 3.30 | 3.25 | 3.35 | — |
| — | 1.50 | 1.53 | 1.51 | +0.36 | 62.1% | 115 | 62.1% | -0.64 | 3.95 | 3.90 | 4.00 | — |
| — | 1.18 | 1.22 | 1.20 | +0.30 | 62.7% | 116 | 62.7% | -0.70 | 4.67 | 4.60 | 4.75 | — |
| — | 0.94 | 0.98 | 0.96 | +0.25 | 63.2% | 117 | 63.2% | -0.75 | 5.42 | 5.35 | 5.50 | — |
| — | 0.76 | 0.77 | 0.77 | +0.21 | 63.7% | 118 | 63.7% | -0.79 | 6.22 | 6.15 | 6.30 | — |
| — | 0.58 | 0.62 | 0.60 | +0.17 | 64.4% | 119 | 64.4% | -0.83 | 7.08 | 7.00 | 7.15 | — |
| — | 0.47 | 0.48 | 0.47 | +0.14 | 65.2% | 120 | 65.2% | -0.86 | 7.92 | 7.85 | 8.00 | — |
| — | 0.36 | 0.39 | 0.38 | +0.11 | 66.1% | 121 | 66.1% | -0.89 | 8.82 | 8.75 | 8.90 | — |
| — | 0.28 | 0.31 | 0.29 | +0.09 | 67.1% | 122 | 67.1% | -0.91 | 9.75 | 9.65 | 9.85 | — |
| — | 0.22 | 0.24 | 0.23 | +0.08 | 68.2% | 123 | 68.2% | -0.92 | 10.70 | 10.60 | 10.80 | — |
| — | 0.18 | 0.19 | 0.18 | +0.06 | 69.4% | 124 | 69.4% | -0.94 | 11.65 | 11.55 | 11.75 | — |
| — | 0.14 | 0.16 | 0.15 | +0.05 | 70.7% | 125 | 70.7% | -0.95 | 12.62 | 12.55 | 12.70 | — |
| — | 0.12 | 0.14 | 0.13 | +0.04 | 72.1% | 126 | 72.1% | -0.96 | 13.60 | 13.50 | 13.70 | — |
| — | 0.10 | 0.11 | 0.10 | +0.04 | 73.7% | 127 | 73.7% | -0.97 | 14.57 | 14.50 | 14.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 75.3% | 128 | 75.3% | -0.97 | 15.30 | 14.95 | 15.65 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 77.0% | 129 | 77.0% | -0.98 | 16.55 | 16.45 | 16.65 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 78.8% | 130 | 78.8% | -0.98 | 17.55 | 17.45 | 17.65 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 80.6% | 131 | 80.6% | -0.98 | 18.55 | 18.45 | 18.65 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 82.5% | 132 | 82.5% | -0.99 | 19.55 | 19.45 | 19.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 84.4% | 133 | 84.4% | -0.99 | 20.52 | 20.45 | 20.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 86.3% | 134 | 86.3% | -0.99 | 21.52 | 21.45 | 21.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 88.3% | 135 | 88.3% | -0.99 | 22.52 | 22.45 | 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.