Spot 112.27
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.50 | 24.40 | 22.45 | +1.00 | 37.0% | 90 | 37.0% | +0.00 | — | — | 0.04 | — |
| — | 19.80 | 23.40 | 21.60 | +1.00 | 36.4% | 91 | 36.4% | +0.00 | — | — | 0.10 | — |
| — | 18.75 | 22.40 | 20.57 | +1.00 | 35.8% | 92 | 35.8% | +0.00 | — | — | 1.43 | — |
| — | 17.85 | 21.40 | 19.62 | — | — | 93 | — | — | — | — | 0.54 | — |
| — | 16.95 | 20.40 | 18.68 | +1.00 | 34.8% | 94 | 34.8% | +0.00 | — | — | 0.95 | — |
| — | 15.85 | 19.30 | 17.57 | +1.00 | 34.6% | 95 | 34.6% | +0.00 | — | — | 0.01 | — |
| — | 14.90 | 18.40 | 16.65 | +1.00 | 34.9% | 96 | 34.9% | +0.00 | — | — | 0.07 | — |
| — | 14.00 | 17.40 | 15.70 | +1.00 | 35.7% | 97 | 35.7% | -0.00 | — | — | 0.22 | — |
| — | 13.10 | 16.40 | 14.75 | +1.00 | 37.3% | 98 | 37.3% | -0.00 | — | — | 0.01 | — |
| — | 12.10 | 15.40 | 13.75 | +1.00 | 39.5% | 99 | 39.5% | -0.00 | — | — | 0.05 | — |
| — | 12.25 | 12.60 | 12.43 | +1.00 | 41.8% | 100 | 41.8% | -0.00 | — | — | 0.01 | — |
| — | 9.10 | 12.40 | 10.75 | +0.99 | 43.7% | 102 | 43.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 8.10 | 11.40 | 9.75 | +0.99 | 42.5% | 103 | 42.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 7.30 | 9.75 | 8.53 | +0.98 | 40.0% | 104 | 40.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 7.30 | 7.50 | 7.40 | +0.98 | 36.8% | 105 | 36.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.10 | 7.95 | 7.03 | +0.97 | 33.5% | 106 | 33.5% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 5.10 | 6.15 | 5.62 | +0.96 | 30.6% | 107 | 30.6% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 4.35 | 4.55 | 4.45 | +0.94 | 28.3% | 108 | — | — | 0.07 | 0.07 | 0.08 | — |
| — | 3.30 | 3.65 | 3.48 | +0.89 | 26.7% | 109 | 26.7% | -0.11 | 0.14 | 0.13 | 0.15 | — |
| — | 2.48 | 2.80 | 2.64 | — | — | 110 | 25.7% | -0.18 | 0.27 | 0.25 | 0.28 | — |
| — | 1.80 | 1.90 | 1.85 | +0.70 | 25.1% | 111 | 25.1% | -0.30 | 0.50 | 0.48 | 0.52 | — |
| — | 1.15 | 1.25 | 1.20 | +0.56 | 24.7% | 112 | 24.7% | -0.44 | 0.85 | 0.84 | 0.86 | — |
| — | 0.70 | 0.73 | 0.71 | +0.40 | 24.7% | 113 | — | — | 1.38 | 1.35 | 1.40 | — |
| — | 0.37 | 0.40 | 0.39 | +0.26 | 24.7% | 114 | 24.7% | -0.75 | 2.04 | 1.99 | 2.10 | — |
| — | 0.20 | 0.21 | 0.20 | +0.15 | 25.1% | 115 | 25.1% | -0.85 | 2.94 | 2.74 | 3.15 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 26.1% | 116 | 26.1% | -0.92 | 4.12 | 2.93 | 5.30 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 117 | — | — | 4.46 | 2.68 | 6.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 29.1% | 118 | 29.1% | -0.98 | 5.35 | 3.75 | 6.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 30.4% | 119 | 30.4% | -0.99 | 6.25 | 4.65 | 7.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 31.1% | 120 | 31.1% | -1.00 | 7.55 | 5.65 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 121 | 31.3% | -1.00 | 8.47 | 7.20 | 9.75 | — |
| — | — | 0.05 | — | +0.00 | 31.0% | 122 | 31.0% | -1.00 | 9.38 | 7.65 | 11.10 | — |
| — | — | 0.09 | — | +0.00 | 30.6% | 123 | 30.6% | -1.00 | 10.05 | 8.65 | 11.45 | — |
| — | — | 0.48 | — | +0.00 | 30.3% | 124 | 30.3% | -1.00 | 11.47 | 9.65 | 13.30 | — |
| — | — | 0.01 | — | +0.00 | 30.0% | 125 | 30.0% | -1.00 | 12.72 | 12.60 | 12.85 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 130 | 30.6% | -1.00 | 17.38 | 15.65 | 19.10 | — |
| — | — | 0.05 | — | +0.00 | 32.4% | 135 | 32.4% | -1.00 | 22.15 | 20.65 | 23.65 | — |
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.