Spot 112.27
· 342 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.80 | 25.00 | 22.90 | +0.98 | 38.5% | 90 | 38.5% | -0.02 | — | — | 2.25 | — |
| — | 12.80 | 17.00 | 14.90 | +0.94 | 33.2% | 98 | 33.2% | -0.06 | — | — | 2.35 | — |
| — | 11.90 | 16.00 | 13.95 | +0.93 | 32.0% | 99 | 32.0% | -0.07 | — | — | 2.40 | — |
| — | 10.90 | 15.00 | 12.95 | +0.92 | 30.7% | 100 | 30.7% | -0.08 | — | — | 1.85 | — |
| — | 9.70 | 14.10 | 11.90 | +0.91 | 29.5% | 101 | 29.5% | -0.09 | — | — | 2.45 | — |
| — | 9.20 | 13.10 | 11.15 | +0.90 | 28.2% | 102 | 28.2% | -0.10 | — | — | 2.50 | — |
| — | 8.00 | 12.50 | 10.25 | +0.89 | 26.9% | 103 | 26.9% | -0.12 | — | — | 2.60 | — |
| — | 7.20 | 11.20 | 9.20 | +0.87 | 25.7% | 104 | 25.7% | -0.13 | — | — | 2.65 | — |
| — | 6.00 | 10.30 | 8.15 | +0.85 | 24.5% | 105 | 24.5% | -0.15 | — | — | 2.75 | — |
| — | 5.90 | 10.00 | 7.95 | +0.84 | 23.9% | 105.5 | 23.9% | -0.16 | 1.45 | 0.10 | 2.80 | — |
| — | 5.40 | 10.00 | 7.70 | +0.83 | 23.4% | 106 | 23.4% | -0.17 | — | — | 4.90 | — |
| — | 4.50 | 9.30 | 6.90 | +0.82 | 22.9% | 106.5 | 22.9% | -0.18 | — | — | 4.90 | — |
| — | 4.60 | 9.00 | 6.80 | +0.80 | 22.4% | 107 | 22.4% | -0.20 | — | — | 4.90 | — |
| — | 4.20 | 8.50 | 6.35 | +0.79 | 22.0% | 107.5 | 22.0% | -0.21 | — | — | 4.90 | — |
| — | 3.50 | 7.90 | 5.70 | +0.77 | 21.5% | 108 | 21.5% | -0.23 | — | — | 4.90 | — |
| — | 3.30 | 6.60 | 4.95 | +0.75 | 21.2% | 108.5 | 21.2% | -0.25 | 1.73 | 0.05 | 3.40 | — |
| — | 3.60 | 6.30 | 4.95 | +0.73 | 20.8% | 109 | 20.8% | -0.27 | 1.10 | 0.90 | 1.30 | — |
| — | 2.65 | 6.70 | 4.67 | +0.71 | 20.5% | 109.5 | 20.5% | -0.29 | — | — | 3.70 | — |
| — | 2.00 | 6.80 | 4.40 | +0.69 | 20.2% | 110 | 20.2% | -0.31 | — | — | 4.90 | — |
| — | 1.65 | 6.50 | 4.08 | +0.67 | 20.0% | 110.5 | 20.0% | -0.34 | 2.48 | 0.05 | 4.90 | — |
| — | 1.15 | 6.00 | 3.58 | +0.64 | 19.8% | 111 | 19.8% | -0.36 | — | — | 4.90 | — |
| — | 1.35 | 5.00 | 3.17 | +0.62 | 19.6% | 111.5 | 19.6% | -0.39 | 2.17 | 1.50 | 2.85 | — |
| — | 2.20 | 4.10 | 3.15 | +0.59 | 19.5% | 112 | 19.5% | -0.42 | 1.75 | 0.30 | 3.20 | — |
| — | 0.75 | 4.90 | 2.83 | +0.56 | 19.4% | 112.5 | 19.4% | -0.45 | 2.70 | 0.60 | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.53 | 19.3% | 113 | 19.3% | -0.48 | 3.02 | 0.65 | 5.40 | — |
| — | 0.30 | 4.50 | 2.40 | +0.50 | 19.3% | 113.5 | 19.3% | -0.51 | 3.12 | 1.25 | 5.00 | — |
| — | 0.15 | 4.30 | 2.23 | +0.47 | 19.4% | 114 | 19.4% | -0.54 | 3.48 | 1.05 | 5.90 | — |
| — | 1.05 | 2.70 | 1.88 | +0.44 | 19.5% | 114.5 | 19.5% | -0.57 | 2.95 | 1.00 | 4.90 | — |
| — | — | 3.80 | — | +0.41 | 19.6% | 115 | 19.6% | -0.60 | 4.00 | 2.90 | 5.10 | — |
| — | — | 3.80 | — | +0.35 | 19.9% | 116 | 19.9% | -0.67 | 4.55 | 3.20 | 5.90 | — |
| — | 0.05 | 3.50 | 1.77 | +0.30 | 20.4% | 117 | 20.4% | -0.72 | 5.45 | 3.30 | 7.60 | — |
| — | — | 3.20 | — | +0.25 | 21.0% | 118 | 21.0% | -0.78 | 6.20 | 4.10 | 8.30 | — |
| — | — | 2.95 | — | +0.21 | 21.8% | 119 | 21.8% | -0.82 | 6.85 | 4.50 | 9.20 | — |
| — | — | 1.00 | — | +0.17 | 22.6% | 120 | 22.6% | -0.86 | 7.65 | 5.50 | 9.80 | — |
| — | — | 2.70 | — | +0.14 | 23.6% | 121 | 23.6% | -0.89 | 8.90 | 6.50 | 11.30 | — |
| — | — | 1.90 | — | +0.12 | 24.6% | 122 | 24.6% | -0.92 | 9.80 | 7.50 | 12.10 | — |
| — | — | 2.60 | — | +0.10 | 25.6% | 123 | 25.6% | -0.94 | 10.35 | 8.00 | 12.70 | — |
| — | — | 1.80 | — | +0.08 | 26.7% | 124 | 26.7% | -0.96 | 11.60 | 9.20 | 14.00 | — |
| — | — | 2.50 | — | +0.07 | 27.8% | 125 | 27.8% | -0.97 | 12.55 | 10.10 | 15.00 | — |
| — | — | 2.45 | — | +0.04 | 31.7% | 130 | 31.7% | -1.00 | 17.50 | 15.10 | 19.90 | — |
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.