Spot 112.60
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.65 | 24.60 | 22.62 | +1.00 | 61.7% | 90 | 61.7% | -0.00 | — | — | 0.26 | — |
| — | 20.20 | 22.60 | 21.40 | +0.99 | 61.4% | 91 | 61.4% | -0.01 | — | — | 0.52 | — |
| — | 18.75 | 22.55 | 20.65 | +0.99 | 61.2% | 92 | 61.2% | -0.01 | — | — | 0.25 | — |
| — | 18.55 | 21.30 | 19.93 | +0.99 | 60.9% | 93 | 60.9% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 17.60 | 20.45 | 19.02 | +0.99 | 60.6% | 94 | 60.6% | -0.01 | 0.07 | 0.03 | 0.12 | — |
| — | 17.50 | 19.05 | 18.27 | +0.98 | 60.3% | 95 | 60.3% | -0.02 | 0.18 | 0.05 | 0.32 | — |
| — | 14.75 | 18.15 | 16.45 | +0.98 | 60.1% | 96 | 60.1% | -0.02 | 0.07 | 0.03 | 0.12 | — |
| — | 14.60 | 16.60 | 15.60 | +0.97 | 59.8% | 97 | 59.8% | -0.03 | — | — | 0.46 | — |
| — | 13.70 | 16.15 | 14.93 | +0.96 | 59.5% | 98 | 59.5% | -0.04 | 0.23 | 0.02 | 0.43 | — |
| — | 13.05 | 15.25 | 14.15 | +0.95 | 59.3% | 99 | 59.3% | -0.05 | 0.20 | 0.17 | 0.24 | — |
| — | 12.70 | 14.15 | 13.43 | +0.93 | 59.1% | 100 | 59.1% | -0.07 | 0.24 | 0.13 | 0.35 | — |
| — | 10.85 | 13.40 | 12.12 | +0.92 | 58.8% | 101 | 58.8% | -0.08 | 0.36 | 0.21 | 0.51 | — |
| — | 9.95 | 12.50 | 11.22 | +0.90 | 58.6% | 102 | 58.6% | -0.10 | 0.41 | 0.20 | 0.62 | — |
| — | 9.20 | 11.65 | 10.43 | +0.88 | 58.4% | 103 | 58.4% | -0.13 | 0.55 | 0.32 | 0.78 | — |
| — | 8.55 | 10.80 | 9.68 | +0.85 | 58.2% | 104 | 58.2% | -0.15 | 0.81 | 0.61 | 1.00 | — |
| — | 7.75 | 10.00 | 8.88 | +0.82 | 58.0% | 105 | 58.0% | -0.18 | 0.96 | 0.82 | 1.10 | — |
| — | 6.00 | 9.10 | 7.55 | +0.79 | 57.8% | 106 | 57.8% | -0.21 | 1.14 | 1.03 | 1.25 | — |
| — | 5.90 | 8.45 | 7.17 | +0.75 | 57.6% | 107 | 57.6% | -0.25 | 1.45 | 1.27 | 1.62 | — |
| — | 5.20 | 7.80 | 6.50 | +0.72 | 57.5% | 108 | 57.5% | -0.28 | 1.78 | 1.27 | 2.30 | — |
| — | 4.80 | 7.65 | 6.22 | +0.68 | 57.3% | 109 | 57.3% | -0.32 | 2.23 | 1.86 | 2.59 | — |
| — | 4.35 | 7.00 | 5.67 | +0.63 | 57.2% | 110 | 57.2% | -0.37 | 2.42 | 2.20 | 2.64 | — |
| — | 2.84 | 5.30 | 4.07 | +0.59 | 57.1% | 111 | 57.1% | -0.41 | 3.04 | 2.54 | 3.55 | — |
| — | 3.65 | 4.85 | 4.25 | +0.55 | 56.9% | 112 | 56.9% | -0.45 | 3.42 | 3.05 | 3.80 | — |
| — | 3.10 | 3.70 | 3.40 | +0.50 | 56.8% | 113 | 56.8% | -0.50 | 4.35 | 3.55 | 5.15 | — |
| — | 2.15 | 3.30 | 2.73 | +0.46 | 56.7% | 114 | 56.7% | -0.54 | 4.35 | 3.00 | 5.70 | — |
| — | 2.36 | 2.88 | 2.62 | +0.41 | 56.6% | 115 | — | — | 5.05 | 3.25 | 6.85 | — |
| — | 2.00 | 2.42 | 2.21 | — | — | 116 | — | — | 5.53 | 4.20 | 6.85 | — |
| — | 1.27 | 2.16 | 1.72 | — | — | 117 | — | — | 6.17 | 4.90 | 7.45 | — |
| — | 1.26 | 1.79 | 1.52 | — | — | 118 | — | — | 7.33 | 6.50 | 8.15 | — |
| — | 0.67 | 1.67 | 1.17 | — | — | 119 | — | — | 7.50 | 6.10 | 8.90 | — |
| — | 1.06 | 1.24 | 1.15 | +0.22 | 56.1% | 120 | — | — | 8.82 | 7.95 | 9.70 | — |
| — | 0.54 | 1.20 | 0.87 | — | — | 121 | — | — | 9.20 | 7.90 | 10.50 | — |
| — | 0.55 | 0.90 | 0.72 | — | — | 122 | — | — | 10.30 | 9.25 | 11.35 | — |
| — | 0.36 | 0.73 | 0.55 | — | — | 123 | — | — | 11.12 | 10.05 | 12.20 | — |
| — | 0.34 | 0.71 | 0.53 | — | — | 124 | — | — | 11.82 | 10.55 | 13.10 | — |
| — | 0.33 | 0.71 | 0.52 | — | — | 125 | 55.7% | -0.91 | 12.72 | 11.45 | 14.00 | — |
| — | 0.28 | 0.56 | 0.42 | +0.08 | 55.6% | 126 | 55.6% | -0.93 | 13.62 | 12.35 | 14.90 | — |
| — | 0.01 | 0.78 | 0.40 | +0.06 | 55.6% | 127 | 55.6% | -0.94 | 14.57 | 13.30 | 15.85 | — |
| — | 0.01 | 0.43 | 0.22 | +0.05 | 55.6% | 128 | 55.6% | -0.95 | 15.53 | 14.20 | 16.85 | — |
| — | — | 0.34 | — | +0.04 | 55.6% | 129 | 55.6% | -0.96 | 16.70 | 14.90 | 18.50 | — |
| — | 0.05 | 0.26 | 0.15 | +0.03 | 55.6% | 130 | 55.6% | -0.97 | 17.65 | 16.90 | 18.40 | — |
| — | — | 0.20 | — | +0.03 | 55.6% | 131 | 55.6% | -0.98 | 19.20 | 17.95 | 20.45 | — |
| — | — | 0.25 | — | +0.02 | 55.6% | 132 | 55.6% | -0.98 | 19.82 | 18.75 | 20.90 | — |
| — | — | 0.13 | — | +0.02 | 55.7% | 133 | 55.7% | -0.99 | 20.50 | 18.55 | 22.45 | — |
| — | — | 0.17 | — | +0.01 | 55.8% | 134 | 55.8% | -0.99 | 21.50 | 19.55 | 23.45 | — |
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.