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 | |
| — | 21.65 | 24.70 | 23.18 | +0.98 | 54.5% | 90 | 54.5% | -0.01 | 0.10 | 0.03 | 0.18 | — |
| — | 18.45 | 22.25 | 20.35 | +0.97 | 53.9% | 92.5 | 53.9% | -0.03 | 0.22 | 0.05 | 0.39 | — |
| — | 17.65 | 20.30 | 18.98 | +0.96 | 53.5% | 94 | 53.5% | -0.04 | — | — | 0.44 | — |
| — | 17.75 | 19.35 | 18.55 | +0.95 | 53.2% | 95 | 53.2% | -0.04 | 0.29 | 0.20 | 0.39 | — |
| — | 15.05 | 18.45 | 16.75 | +0.95 | 53.0% | 96 | 53.0% | -0.05 | 0.34 | 0.23 | 0.46 | — |
| — | 14.85 | 17.50 | 16.18 | +0.94 | 52.8% | 97 | 52.8% | -0.06 | 0.40 | 0.06 | 0.73 | — |
| — | 13.90 | 17.70 | 15.80 | +0.93 | 52.7% | 97.5 | 52.7% | -0.07 | 0.40 | 0.20 | 0.59 | — |
| — | 13.95 | 16.60 | 15.28 | +0.92 | 52.6% | 98 | 52.6% | -0.08 | 0.73 | 0.01 | 1.45 | — |
| — | 13.05 | 15.70 | 14.38 | +0.91 | 52.4% | 99 | 52.4% | -0.09 | 0.51 | 0.16 | 0.86 | — |
| — | 12.35 | 15.30 | 13.82 | +0.89 | 52.3% | 100 | 52.3% | -0.11 | 0.69 | 0.57 | 0.81 | — |
| — | 11.75 | 13.95 | 12.85 | +0.87 | 52.1% | 101 | 52.1% | -0.13 | 0.65 | 0.05 | 1.25 | — |
| — | 10.55 | 13.10 | 11.82 | +0.85 | 52.0% | 102 | 52.0% | -0.15 | 0.93 | 0.84 | 1.02 | — |
| — | 9.65 | 12.30 | 10.97 | +0.83 | 51.9% | 103 | 51.9% | -0.17 | 1.25 | 1.11 | 1.40 | — |
| — | 8.90 | 11.50 | 10.20 | +0.80 | 51.7% | 104 | 51.7% | -0.20 | 1.42 | 1.10 | 1.74 | — |
| — | 8.60 | 9.90 | 9.25 | +0.78 | 51.6% | 105 | 51.6% | -0.23 | 1.59 | 1.45 | 1.73 | — |
| — | 8.00 | 10.00 | 9.00 | +0.75 | 51.5% | 106 | 51.5% | -0.25 | 2.44 | 1.47 | 3.40 | — |
| — | 6.90 | 9.30 | 8.10 | +0.72 | 51.4% | 107 | 51.4% | -0.28 | 2.30 | 0.80 | 3.80 | — |
| — | 5.35 | 8.70 | 7.03 | +0.69 | 51.4% | 108 | 51.4% | -0.31 | 2.67 | 2.23 | 3.10 | — |
| — | 6.00 | 7.15 | 6.58 | +0.65 | 51.3% | 109 | 51.3% | -0.35 | 2.50 | 1.06 | 3.95 | — |
| — | 5.75 | 7.35 | 6.55 | +0.62 | 51.2% | 110 | 51.2% | -0.38 | 3.27 | 3.05 | 3.50 | — |
| — | 4.85 | 5.90 | 5.38 | +0.58 | 51.2% | 111 | 51.2% | -0.42 | 3.85 | 3.35 | 4.35 | — |
| 91 | 2.95 | 5.50 | 4.22 | +0.55 | 51.2% | 112 | 51.2% | -0.45 | 3.83 | 2.97 | 4.70 | — |
| — | 3.70 | 5.00 | 4.35 | +0.51 | 51.1% | 113 | 51.1% | -0.49 | 4.78 | 4.25 | 5.30 | — |
| — | 3.50 | 4.55 | 4.03 | +0.48 | 51.1% | 114 | 51.1% | -0.52 | 5.17 | 3.25 | 7.10 | — |
| — | 3.00 | 4.10 | 3.55 | +0.44 | 51.1% | 115 | — | — | 5.97 | 5.25 | 6.70 | — |
| — | 2.76 | 3.50 | 3.13 | +0.41 | 51.1% | 116 | — | — | 6.58 | 5.15 | 8.00 | — |
| — | 2.55 | 2.96 | 2.75 | — | — | 117 | — | — | 6.92 | 6.55 | 7.30 | — |
| — | 1.17 | 3.05 | 2.11 | +0.34 | 51.2% | 118 | 51.2% | -0.66 | 7.90 | 7.25 | 8.55 | — |
| — | 0.87 | 2.98 | 1.93 | — | — | 119 | — | — | 8.65 | 7.05 | 10.25 | — |
| — | 1.68 | 1.95 | 1.81 | — | — | 120 | 51.3% | -0.72 | 9.10 | 7.80 | 10.40 | — |
| — | 1.41 | 1.86 | 1.64 | +0.26 | 51.4% | 121 | — | — | 10.28 | 9.40 | 11.15 | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 0.74 | 1.00 | 0.87 | +0.17 | 51.7% | 125 | 51.7% | -0.84 | 13.12 | 11.85 | 14.40 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | 0.30 | 0.59 | 0.45 | — | — | 130 | — | — | 18.35 | 17.00 | 19.70 | — |
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.