Spot 112.29
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.20 | 25.00 | 22.60 | +0.98 | 33.3% | 90 | 33.3% | -0.02 | — | — | 0.70 | — |
| — | — | — | — | +0.96 | 29.5% | 95 | 29.5% | -0.04 | — | — | — | — |
| — | 11.90 | 16.70 | 14.30 | +0.94 | 26.4% | 99 | 26.4% | -0.07 | — | — | — | — |
| — | — | — | — | +0.92 | 25.6% | 100 | 25.6% | -0.08 | — | — | 0.70 | — |
| — | — | — | — | +0.91 | 24.8% | 101 | 24.8% | -0.09 | — | — | — | — |
| — | 8.60 | 13.50 | 11.05 | +0.90 | 24.1% | 102 | 24.1% | -0.10 | — | — | 0.95 | — |
| — | — | — | — | +0.88 | 23.3% | 103 | 23.3% | -0.12 | — | — | 1.40 | — |
| — | — | — | — | +0.86 | 22.6% | 104 | 22.6% | -0.14 | — | — | — | — |
| — | 6.00 | 11.00 | 8.50 | +0.83 | 21.9% | 105 | 21.9% | -0.17 | 0.68 | 0.30 | 1.05 | — |
| — | 5.10 | 9.90 | 7.50 | +0.80 | 21.3% | 106 | 21.3% | -0.20 | — | — | 1.25 | — |
| — | 4.00 | 8.90 | 6.45 | +0.77 | 20.6% | 107 | 20.6% | -0.24 | 0.70 | 0.05 | 1.35 | — |
| — | 3.90 | 8.90 | 6.40 | +0.75 | 20.3% | 107.5 | 20.3% | -0.26 | 0.75 | 0.05 | 1.45 | — |
| — | 4.00 | 7.70 | 5.85 | +0.72 | 20.0% | 108 | 20.0% | -0.28 | — | — | 1.65 | — |
| — | 3.70 | 7.30 | 5.50 | +0.70 | 19.7% | 108.5 | 19.7% | -0.30 | 0.88 | 0.15 | 1.60 | — |
| — | 3.30 | 6.80 | 5.05 | +0.68 | 19.4% | 109 | 19.4% | -0.33 | 1.00 | 0.20 | 1.80 | — |
| — | 2.95 | 6.60 | 4.78 | +0.65 | 19.1% | 109.5 | 19.1% | -0.36 | 1.07 | 0.30 | 1.85 | — |
| — | 3.10 | 5.90 | 4.50 | +0.62 | 18.8% | 110 | 18.8% | -0.38 | 1.27 | 0.45 | 2.10 | — |
| — | 2.30 | 5.60 | 3.95 | +0.59 | 18.6% | 110.5 | 18.6% | -0.41 | 1.30 | 0.05 | 2.55 | — |
| — | 1.90 | 5.00 | 3.45 | +0.56 | 18.3% | 111 | 18.3% | -0.44 | 1.55 | 0.55 | 2.55 | — |
| — | 1.65 | 4.60 | 3.12 | +0.53 | 18.1% | 111.5 | 18.1% | -0.48 | 1.62 | 0.65 | 2.60 | — |
| — | 1.70 | 4.10 | 2.90 | +0.50 | 17.9% | 112 | 17.9% | -0.51 | 2.02 | 0.65 | 3.40 | — |
| — | 1.00 | 3.90 | 2.45 | +0.47 | 17.7% | 112.5 | 17.7% | -0.54 | 2.12 | 1.05 | 3.20 | — |
| — | 1.10 | 5.20 | 3.15 | +0.44 | 17.5% | 113 | 17.5% | -0.57 | 2.35 | 0.90 | 3.80 | — |
| — | 0.70 | 3.40 | 2.05 | +0.41 | 17.3% | 113.5 | 17.3% | -0.61 | 2.62 | 1.15 | 4.10 | — |
| — | 0.30 | 3.40 | 1.85 | +0.38 | 17.2% | 114 | 17.2% | -0.64 | 2.85 | 1.40 | 4.30 | — |
| — | 0.70 | 2.70 | 1.70 | +0.35 | 17.1% | 114.5 | 17.1% | -0.67 | 2.92 | 1.55 | 4.30 | — |
| — | 0.50 | 2.35 | 1.43 | +0.32 | 16.9% | 115 | 16.9% | -0.70 | 3.27 | 1.45 | 5.10 | — |
| — | 0.25 | 2.15 | 1.20 | +0.29 | 16.9% | 115.5 | 16.9% | -0.73 | 3.60 | 1.90 | 5.30 | — |
| — | 0.05 | 2.55 | 1.30 | +0.26 | 16.8% | 116 | 16.8% | -0.76 | 4.12 | 2.45 | 5.80 | — |
| — | 0.05 | 1.55 | 0.80 | +0.22 | 16.7% | 117 | 16.7% | -0.81 | 5.35 | 3.00 | 7.70 | — |
| — | — | 1.30 | — | +0.18 | 16.7% | 118 | 16.7% | -0.85 | 5.85 | 3.40 | 8.30 | — |
| — | — | 1.10 | — | +0.14 | 16.8% | 119 | 16.8% | -0.89 | 6.90 | 4.50 | 9.30 | — |
| — | — | 0.40 | — | +0.12 | 16.9% | 120 | 16.9% | -0.92 | 7.50 | 5.10 | 9.90 | — |
| — | — | 0.90 | — | +0.09 | 17.1% | 121 | 17.1% | -0.95 | 8.55 | 6.10 | 11.00 | — |
| — | — | 0.85 | — | +0.08 | 17.4% | 122 | 17.4% | -0.97 | 9.50 | 7.10 | 11.90 | — |
| — | — | 0.65 | — | +0.06 | 17.8% | 123 | 17.8% | -0.98 | 10.40 | 8.00 | 12.80 | — |
| — | — | 0.90 | — | +0.05 | 18.2% | 124 | 18.2% | -0.99 | 11.50 | 9.10 | 13.90 | — |
| — | — | 1.70 | — | +0.04 | 18.7% | 125 | 18.7% | -1.00 | 12.60 | 10.20 | 15.00 | — |
| — | — | 0.60 | — | +0.04 | 19.3% | 126 | 19.3% | -1.00 | 13.65 | 11.60 | 15.70 | — |
| — | — | 0.90 | — | +0.02 | 22.5% | 130 | 22.5% | -1.00 | 17.65 | 15.60 | 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.