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 | |
| — | 20.85 | 24.50 | 22.68 | +1.00 | 32.6% | 90 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 19.65 | 23.50 | 21.57 | +1.00 | 32.1% | 91 | 32.1% | -0.00 | — | — | 1.34 | — |
| — | 18.75 | 22.50 | 20.62 | +1.00 | 31.6% | 92 | 31.6% | -0.00 | — | — | 0.17 | — |
| — | 18.00 | 21.50 | 19.75 | +1.00 | 31.1% | 93 | 31.1% | -0.00 | — | — | 1.34 | — |
| — | 16.70 | 20.50 | 18.60 | +1.00 | 30.6% | 94 | 30.6% | -0.00 | — | — | 0.51 | — |
| — | 16.00 | 19.50 | 17.75 | +1.00 | 30.2% | 95 | 30.2% | -0.00 | — | — | 0.03 | — |
| — | 15.05 | 18.50 | 16.77 | +1.00 | 29.8% | 96 | 29.8% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 14.30 | 17.50 | 15.90 | +1.00 | 29.5% | 97 | 29.5% | -0.00 | — | — | 0.27 | — |
| — | 12.80 | 16.50 | 14.65 | +1.00 | 29.1% | 98 | 29.1% | -0.00 | — | — | 0.42 | — |
| — | 11.80 | 15.50 | 13.65 | +1.00 | 28.9% | 99 | 28.9% | -0.00 | — | — | 0.09 | — |
| — | 11.20 | 13.75 | 12.47 | +0.99 | 28.7% | 100 | 28.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 10.10 | 13.50 | 11.80 | +0.99 | 28.5% | 101 | 28.5% | -0.01 | — | — | 1.00 | — |
| — | 9.05 | 12.55 | 10.80 | +0.98 | 28.1% | 102 | 28.1% | -0.02 | — | — | 0.26 | — |
| — | 7.65 | 11.55 | 9.60 | +0.97 | 27.6% | 103 | 27.6% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.85 | 10.55 | 8.70 | +0.96 | 26.9% | 104 | 26.9% | -0.04 | 0.08 | 0.06 | 0.10 | — |
| — | 7.40 | 7.90 | 7.65 | +0.95 | 26.1% | 105 | 26.1% | -0.05 | 0.10 | 0.07 | 0.12 | — |
| — | 5.95 | 7.00 | 6.47 | +0.92 | 25.3% | 106 | 25.3% | -0.08 | 0.14 | 0.11 | 0.18 | — |
| — | 4.85 | 6.00 | 5.42 | +0.89 | 24.5% | 107 | 24.5% | -0.11 | 0.23 | 0.20 | 0.25 | — |
| — | 4.60 | 4.90 | 4.75 | +0.85 | 23.9% | 108 | 23.9% | -0.15 | 0.39 | 0.25 | 0.52 | — |
| — | 3.70 | 4.05 | 3.88 | +0.79 | 23.3% | 109 | 23.3% | -0.21 | 0.42 | 0.28 | 0.56 | — |
| — | 3.00 | 3.25 | 3.12 | +0.72 | 22.9% | 110 | 22.9% | -0.28 | 0.72 | 0.69 | 0.75 | — |
| — | 2.27 | 2.60 | 2.44 | +0.64 | 22.6% | 111 | 22.6% | -0.36 | 1.05 | 1.00 | 1.10 | — |
| — | 1.82 | 1.97 | 1.90 | — | — | 112 | 22.4% | -0.46 | 1.49 | 1.42 | 1.55 | — |
| — | 1.04 | 1.44 | 1.24 | — | — | 113 | — | — | 1.98 | 1.92 | 2.04 | — |
| — | 0.96 | 1.05 | 1.00 | — | — | 114 | — | — | 2.61 | 2.51 | 2.71 | — |
| — | 0.67 | 0.74 | 0.70 | — | — | 115 | — | — | 3.25 | 3.15 | 3.35 | — |
| — | 0.45 | 0.50 | 0.47 | — | — | 116 | — | — | 3.83 | 2.95 | 4.70 | — |
| — | 0.19 | 0.51 | 0.35 | — | — | 117 | — | — | 4.70 | 2.84 | 6.55 | — |
| — | 0.17 | 0.30 | 0.23 | — | — | 118 | — | — | 5.42 | 3.75 | 7.10 | — |
| — | 0.12 | 0.26 | 0.19 | — | — | 119 | — | — | 6.40 | 4.80 | 8.00 | — |
| — | 0.06 | 0.13 | 0.10 | — | — | 120 | — | — | 7.42 | 5.65 | 9.20 | — |
| — | — | 0.10 | — | — | — | 121 | — | — | 8.55 | 6.65 | 10.45 | — |
| — | — | 0.16 | — | +0.02 | 23.5% | 122 | 23.5% | -1.00 | 9.50 | 7.65 | 11.35 | — |
| — | — | 0.28 | — | +0.01 | 23.7% | 123 | 23.7% | -1.00 | 10.50 | 8.65 | 12.35 | — |
| — | — | 0.50 | — | +0.01 | 23.9% | 124 | 23.9% | -1.00 | 11.50 | 9.65 | 13.35 | — |
| — | — | 0.36 | — | +0.00 | 24.1% | 125 | 24.1% | -1.00 | 12.50 | 10.65 | 14.35 | — |
| — | — | 0.16 | — | +0.00 | 25.4% | 130 | 25.4% | -1.00 | 17.27 | 15.65 | 18.90 | — |
| — | — | 1.91 | — | +0.00 | 27.1% | 135 | 27.1% | -1.00 | 22.48 | 20.65 | 24.30 | — |
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.