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 | |
| — | 20.15 | 20.35 | 20.25 | +0.97 | 63.8% | 92.5 | 63.8% | -0.03 | 0.14 | 0.12 | 0.15 | — |
| — | 18.70 | 18.90 | 18.80 | +0.96 | 62.1% | 94 | 62.1% | -0.03 | 0.18 | 0.16 | 0.20 | — |
| — | 17.75 | 17.90 | 17.82 | +0.96 | 61.1% | 95 | 61.1% | -0.04 | 0.20 | 0.20 | 0.21 | — |
| — | 16.80 | 16.95 | 16.88 | +0.95 | 60.2% | 96 | 60.2% | -0.05 | 0.25 | 0.23 | 0.27 | — |
| — | 15.85 | 16.00 | 15.93 | +0.94 | 59.4% | 97 | 59.4% | -0.06 | 0.29 | 0.28 | 0.31 | — |
| — | 15.35 | 15.55 | 15.45 | +0.94 | 59.0% | 97.5 | 59.0% | -0.06 | 0.33 | 0.32 | 0.33 | — |
| — | 14.90 | 15.10 | 15.00 | +0.93 | 58.7% | 98 | 58.7% | -0.07 | 0.36 | 0.35 | 0.38 | — |
| — | 13.95 | 14.15 | 14.05 | +0.92 | 58.1% | 99 | 58.1% | -0.08 | 0.44 | 0.43 | 0.45 | — |
| — | 13.05 | 13.25 | 13.15 | +0.90 | 57.6% | 100 | 57.6% | -0.10 | 0.54 | 0.52 | 0.55 | — |
| — | 12.20 | 12.35 | 12.28 | +0.88 | 57.2% | 101 | 57.2% | -0.12 | 0.65 | 0.63 | 0.66 | — |
| — | 11.30 | 11.50 | 11.40 | +0.86 | 56.9% | 102 | 56.9% | -0.14 | 0.78 | 0.76 | 0.80 | — |
| — | 10.50 | 10.65 | 10.57 | +0.84 | 56.6% | 103 | 56.6% | -0.16 | 0.94 | 0.92 | 0.96 | — |
| — | 9.65 | 9.85 | 9.75 | +0.81 | 56.4% | 104 | 56.4% | -0.19 | 1.12 | 1.10 | 1.14 | — |
| — | 8.90 | 9.05 | 8.97 | +0.78 | 56.3% | 105 | 56.3% | -0.22 | 1.34 | 1.32 | 1.37 | — |
| — | 8.15 | 8.30 | 8.22 | +0.75 | 56.3% | 106 | 56.3% | -0.25 | 1.60 | 1.59 | 1.62 | — |
| — | 7.45 | 7.60 | 7.53 | +0.72 | 56.3% | 107 | 56.3% | -0.28 | 1.89 | 1.86 | 1.91 | — |
| — | 6.75 | 6.90 | 6.83 | — | — | 108 | — | — | 2.21 | 2.18 | 2.24 | — |
| — | 6.15 | 6.30 | 6.22 | — | — | 109 | — | — | 2.58 | 2.55 | 2.62 | — |
| — | 5.55 | 5.70 | 5.62 | +0.61 | 56.7% | 110 | — | — | 3.00 | 2.96 | 3.05 | — |
| — | 5.00 | 5.15 | 5.08 | — | — | 111 | — | — | 3.45 | 3.40 | 3.50 | — |
| — | 4.50 | 4.65 | 4.58 | — | — | 112 | — | — | 3.95 | 3.90 | 4.00 | — |
| — | 4.05 | 4.15 | 4.10 | +0.50 | 57.6% | 113 | — | — | 4.47 | 4.40 | 4.55 | — |
| — | 3.60 | 3.75 | 3.67 | +0.47 | 58.0% | 114 | — | — | 5.05 | 5.00 | 5.10 | — |
| — | 3.25 | 3.35 | 3.30 | — | — | 115 | — | — | 5.67 | 5.60 | 5.75 | — |
| — | 2.80 | 2.97 | 2.88 | — | — | 116 | — | — | 6.33 | 6.25 | 6.40 | — |
| — | 2.59 | 2.65 | 2.62 | — | — | 117 | — | — | 6.97 | 6.90 | 7.05 | — |
| — | 2.24 | 2.37 | 2.31 | — | — | 118 | — | — | 7.72 | 7.65 | 7.80 | — |
| — | 2.05 | 2.11 | 2.08 | — | — | 119 | — | — | 8.45 | 8.35 | 8.55 | — |
| — | 1.83 | 1.87 | 1.85 | — | — | 120 | — | — | 9.22 | 9.15 | 9.30 | — |
| — | 1.57 | 1.67 | 1.62 | — | — | 121 | — | — | 10.03 | 9.95 | 10.10 | — |
| — | 1.44 | 1.49 | 1.47 | — | — | 122 | — | — | 10.85 | 10.75 | 10.95 | — |
| — | 1.16 | 1.32 | 1.24 | — | — | 123 | — | — | 11.68 | 11.60 | 11.75 | — |
| — | 1.13 | 1.19 | 1.16 | +0.19 | 62.7% | 124 | 62.7% | -0.81 | 12.55 | 12.45 | 12.65 | — |
| — | 1.01 | 1.05 | 1.03 | +0.17 | 63.3% | 125 | — | — | 13.40 | 13.30 | 13.50 | — |
| — | 0.89 | 0.93 | 0.91 | +0.15 | 63.8% | 126 | 63.8% | -0.85 | 14.30 | 14.20 | 14.40 | — |
| — | 0.79 | 0.84 | 0.81 | +0.14 | 64.5% | 127 | 64.5% | -0.86 | 15.20 | 15.10 | 15.30 | — |
| — | 0.70 | 0.74 | 0.72 | +0.13 | 65.1% | 128 | 65.1% | -0.88 | 16.10 | 16.00 | 16.20 | — |
| — | 0.63 | 0.67 | 0.65 | +0.11 | 65.7% | 129 | 65.7% | -0.89 | 17.05 | 16.95 | 17.15 | — |
| — | 0.57 | 0.60 | 0.58 | +0.10 | 66.4% | 130 | 66.4% | -0.90 | 17.95 | 17.85 | 18.05 | — |
| — | 0.50 | 0.54 | 0.52 | +0.09 | 67.1% | 131 | 67.1% | -0.91 | 18.90 | 18.80 | 19.00 | — |
| — | 0.44 | 0.48 | 0.46 | +0.08 | 67.8% | 132 | — | — | 19.85 | 19.75 | 19.95 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 133 | — | — | 20.80 | 20.70 | 20.90 | — |
| — | 0.36 | 0.39 | 0.38 | +0.07 | 69.2% | 134 | 69.2% | -0.93 | 21.75 | 21.65 | 21.85 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 135 | — | — | 22.73 | 22.65 | 22.80 | — |
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.