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 | |
| — | 20.95 | 24.75 | 22.85 | +1.00 | 27.8% | 90 | 27.8% | -0.00 | — | — | 0.79 | — |
| — | 19.75 | 22.80 | 21.27 | +1.00 | 27.3% | 92 | 27.3% | -0.00 | — | — | 1.26 | — |
| — | 18.35 | 21.80 | 20.07 | +0.99 | 27.1% | 93 | 27.1% | -0.01 | — | — | 1.26 | — |
| — | 17.05 | 20.85 | 18.95 | +0.99 | 26.8% | 94 | 26.8% | -0.01 | — | — | 0.10 | — |
| — | 16.15 | 19.80 | 17.98 | +0.99 | 26.5% | 95 | 26.5% | -0.01 | — | — | 0.35 | — |
| — | 15.80 | 18.80 | 17.30 | +0.98 | 26.3% | 96 | 26.3% | -0.02 | 0.10 | 0.05 | 0.14 | — |
| — | 14.05 | 17.85 | 15.95 | +0.98 | 26.0% | 97 | 26.0% | -0.02 | 0.20 | 0.05 | 0.35 | — |
| — | 13.20 | 16.85 | 15.03 | +0.97 | 25.7% | 98 | 25.7% | -0.03 | — | — | 1.16 | — |
| — | 12.10 | 15.90 | 14.00 | +0.96 | 25.4% | 99 | 25.4% | -0.04 | — | — | 0.37 | — |
| — | 11.60 | 14.90 | 13.25 | +0.95 | 25.1% | 100 | 25.1% | -0.05 | 0.21 | 0.04 | 0.39 | — |
| — | 10.60 | 13.95 | 12.28 | +0.94 | 24.9% | 101 | 24.9% | -0.06 | 0.28 | 0.10 | 0.45 | — |
| — | 9.70 | 13.05 | 11.38 | +0.92 | 24.6% | 102 | 24.6% | -0.08 | 0.36 | 0.01 | 0.72 | — |
| — | 8.75 | 12.10 | 10.43 | +0.90 | 24.3% | 103 | 24.3% | -0.10 | 0.29 | 0.04 | 0.54 | — |
| — | 7.90 | 9.65 | 8.78 | +0.88 | 24.1% | 104 | 24.1% | -0.12 | 0.54 | 0.23 | 0.85 | — |
| — | 7.10 | 10.15 | 8.62 | +0.85 | 23.8% | 105 | 23.8% | -0.15 | 0.55 | 0.19 | 0.90 | — |
| — | 6.15 | 9.15 | 7.65 | +0.82 | 23.6% | 106 | 23.6% | -0.18 | 0.66 | 0.54 | 0.78 | — |
| — | 5.45 | 7.30 | 6.38 | +0.79 | 23.4% | 107 | 23.4% | -0.22 | 0.97 | 0.58 | 1.37 | — |
| — | 4.95 | 6.30 | 5.62 | +0.75 | 23.2% | 108 | 23.2% | -0.26 | 1.15 | 0.80 | 1.49 | — |
| — | 4.85 | 5.40 | 5.12 | +0.70 | 23.0% | 109 | 23.0% | -0.30 | 1.46 | 0.83 | 2.09 | — |
| — | 3.95 | 5.50 | 4.72 | +0.65 | 22.8% | 110 | 22.8% | -0.35 | 1.71 | 1.32 | 2.10 | — |
| — | 2.55 | 4.40 | 3.48 | +0.60 | 22.7% | 111 | 22.7% | -0.40 | 2.10 | 1.40 | 2.80 | — |
| — | 2.88 | 3.70 | 3.29 | +0.55 | 22.6% | 112 | 22.6% | -0.46 | 2.28 | 1.72 | 2.84 | — |
| — | 2.66 | 2.98 | 2.82 | +0.50 | 22.5% | 113 | 22.5% | -0.51 | 3.03 | 1.71 | 4.35 | — |
| — | 2.22 | 3.80 | 3.01 | +0.44 | 22.4% | 114 | 22.4% | -0.57 | 3.83 | 2.70 | 4.95 | — |
| — | 1.83 | 2.05 | 1.94 | +0.39 | 22.4% | 115 | 22.4% | -0.62 | 4.19 | 2.88 | 5.50 | — |
| — | 1.32 | 1.81 | 1.56 | +0.34 | 22.4% | 116 | 22.4% | -0.67 | 4.78 | 2.80 | 6.75 | — |
| — | 0.30 | 1.75 | 1.02 | +0.29 | 22.4% | 117 | 22.4% | -0.72 | 5.20 | 3.50 | 6.90 | — |
| — | 0.47 | 1.49 | 0.98 | +0.25 | 22.4% | 118 | 22.4% | -0.77 | 6.00 | 4.30 | 7.70 | — |
| — | 0.12 | 1.14 | 0.63 | +0.21 | 22.4% | 119 | 22.4% | -0.81 | 6.83 | 5.15 | 8.50 | — |
| — | 0.33 | 0.88 | 0.60 | +0.18 | 22.4% | 120 | 22.4% | -0.85 | 7.88 | 6.70 | 9.05 | — |
| — | 0.10 | 1.14 | 0.62 | +0.15 | 22.5% | 121 | 22.5% | -0.88 | 8.53 | 6.85 | 10.20 | — |
| — | 0.30 | 0.60 | 0.45 | +0.12 | 22.5% | 122 | 22.5% | -0.91 | 9.47 | 7.80 | 11.15 | — |
| — | 0.07 | 0.37 | 0.22 | +0.06 | 22.8% | 125 | 22.8% | -0.98 | 12.68 | 10.65 | 14.70 | — |
| — | — | 0.14 | — | +0.02 | 23.5% | 130 | 23.5% | -1.00 | 17.65 | 15.65 | 19.65 | — |
| — | — | 0.95 | — | +0.01 | 24.4% | 135 | 24.4% | -1.00 | 22.65 | 20.65 | 24.65 | — |
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.