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 | |
| — | 21.80 | 24.50 | 23.15 | — | — | 90 | — | — | 0.47 | 0.18 | 0.75 | — |
| — | 19.25 | 22.40 | 20.82 | — | — | 93 | — | — | 0.80 | 0.05 | 1.54 | — |
| — | 18.40 | 20.60 | 19.50 | — | — | 94 | — | — | 0.75 | 0.28 | 1.22 | — |
| — | 17.55 | 19.55 | 18.55 | +0.90 | 52.9% | 95 | 52.9% | -0.10 | 1.02 | 0.48 | 1.56 | — |
| — | 16.65 | 19.90 | 18.27 | +0.88 | 52.9% | 96 | — | — | 1.08 | 0.47 | 1.70 | — |
| — | 15.85 | 18.25 | 17.05 | +0.87 | 52.9% | 97 | 52.9% | -0.13 | 1.21 | 0.62 | 1.79 | — |
| — | 14.90 | 18.25 | 16.57 | +0.85 | 52.9% | 98 | 52.9% | -0.15 | 1.58 | 0.07 | 3.10 | — |
| — | 13.60 | 16.75 | 15.18 | +0.84 | 52.9% | 99 | 52.9% | -0.17 | 1.70 | 0.90 | 2.50 | — |
| — | 13.40 | 16.25 | 14.82 | +0.82 | 52.9% | 100 | 52.9% | -0.18 | 1.92 | 0.99 | 2.85 | — |
| — | 12.65 | 15.45 | 14.05 | +0.80 | 52.8% | 101 | 52.8% | -0.20 | 2.23 | 0.80 | 3.65 | — |
| — | 11.90 | 14.75 | 13.32 | +0.78 | 52.8% | 102 | 52.8% | -0.22 | 2.38 | 0.97 | 3.80 | — |
| — | 11.25 | 13.80 | 12.53 | +0.76 | 52.8% | 103 | 52.8% | -0.24 | 2.69 | 1.47 | 3.90 | — |
| — | 10.50 | 13.30 | 11.90 | +0.74 | 52.7% | 104 | 52.7% | -0.26 | 3.21 | 2.13 | 4.30 | — |
| — | 9.20 | 12.65 | 10.93 | +0.72 | 52.7% | 105 | 52.7% | -0.28 | 3.23 | 1.87 | 4.60 | — |
| — | 9.45 | 11.70 | 10.57 | +0.70 | 52.6% | 106 | 52.6% | -0.31 | 3.38 | 2.87 | 3.90 | — |
| — | 8.55 | 11.85 | 10.20 | +0.67 | 52.6% | 107 | 52.6% | -0.33 | 3.96 | 2.58 | 5.35 | — |
| — | 8.20 | 11.15 | 9.68 | +0.65 | 52.5% | 108 | 52.5% | -0.35 | 4.55 | 3.90 | 5.20 | — |
| — | 7.95 | 9.85 | 8.90 | +0.63 | 52.4% | 109 | 52.4% | -0.38 | 4.58 | 4.05 | 5.10 | — |
| — | 7.10 | 9.05 | 8.07 | +0.60 | 52.3% | 110 | 52.3% | -0.40 | 5.25 | 4.65 | 5.85 | — |
| — | 6.25 | 8.00 | 7.12 | +0.58 | 52.2% | 111 | 52.2% | -0.43 | 5.42 | 4.25 | 6.60 | — |
| — | 6.20 | 8.60 | 7.40 | +0.55 | 52.1% | 112 | 52.1% | -0.45 | 6.12 | 4.70 | 7.55 | — |
| — | 5.60 | 8.05 | 6.83 | +0.53 | 52.0% | 113 | 52.0% | -0.47 | 6.62 | 5.20 | 8.05 | — |
| — | 5.25 | 7.55 | 6.40 | +0.50 | 51.9% | 114 | 51.9% | -0.50 | 7.65 | 6.70 | 8.60 | — |
| — | 4.30 | 6.95 | 5.62 | +0.48 | 51.8% | 115 | 51.8% | -0.52 | 7.72 | 6.30 | 9.15 | — |
| — | 4.45 | 6.60 | 5.53 | +0.45 | 51.6% | 116 | 51.6% | -0.55 | 8.62 | 7.75 | 9.50 | — |
| — | 3.45 | 6.30 | 4.88 | +0.43 | 51.5% | 117 | 51.5% | -0.57 | 8.88 | 7.45 | 10.30 | — |
| — | 3.40 | 5.80 | 4.60 | +0.41 | 51.3% | 118 | 51.3% | -0.60 | 9.47 | 8.05 | 10.90 | — |
| — | 3.35 | 5.45 | 4.40 | +0.38 | 51.2% | 119 | 51.2% | -0.62 | 10.05 | 8.70 | 11.40 | — |
| — | 3.30 | 5.00 | 4.15 | +0.36 | 51.0% | 120 | 51.0% | -0.64 | 11.10 | 10.30 | 11.90 | — |
| — | 2.06 | 4.85 | 3.46 | +0.34 | 50.9% | 121 | 50.9% | -0.67 | 11.43 | 10.00 | 12.85 | — |
| — | 1.78 | 4.55 | 3.17 | +0.32 | 50.7% | 122 | 50.7% | -0.69 | 11.88 | 10.20 | 13.55 | — |
| — | 2.38 | 3.40 | 2.89 | +0.30 | 50.6% | 123 | 50.6% | -0.71 | 13.10 | 11.95 | 14.25 | 0 |
| — | 2.19 | 3.00 | 2.60 | +0.28 | 50.5% | 124 | 50.5% | -0.73 | 13.85 | 12.70 | 15.00 | — |
| — | 1.80 | 3.00 | 2.40 | +0.26 | 50.3% | 125 | 50.3% | -0.75 | 14.62 | 13.50 | 15.75 | — |
| — | 1.27 | 3.50 | 2.38 | +0.24 | 50.2% | 126 | 50.2% | -0.77 | 15.28 | 13.30 | 17.25 | — |
| — | 1.07 | 1.91 | 1.49 | +0.17 | 49.8% | 130 | 49.8% | -0.84 | 18.25 | 16.65 | 19.85 | — |
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.