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 | |
| — | 20.30 | 24.50 | 22.40 | +1.00 | 36.9% | 90 | 36.9% | -0.00 | — | — | 2.15 | — |
| — | 13.30 | 17.50 | 15.40 | +1.00 | 30.7% | 97 | 30.7% | -0.00 | — | — | 0.05 | — |
| — | 12.70 | 16.50 | 14.60 | +1.00 | 29.9% | 98 | 29.9% | -0.00 | — | — | 0.05 | — |
| — | 11.50 | 15.50 | 13.50 | +1.00 | 29.1% | 99 | 29.1% | -0.00 | — | — | 0.05 | — |
| — | 10.40 | 14.50 | 12.45 | +1.00 | 28.3% | 100 | 28.3% | -0.00 | — | — | 0.05 | — |
| — | 9.80 | 13.50 | 11.65 | +1.00 | 27.6% | 101 | 27.6% | -0.00 | — | — | 0.05 | — |
| — | 8.70 | 12.50 | 10.60 | +1.00 | 26.9% | 102 | 26.9% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 11.50 | 9.40 | +0.99 | 26.2% | 103 | 26.2% | -0.01 | — | — | 0.05 | — |
| — | 6.70 | 10.50 | 8.60 | +0.98 | 25.6% | 104 | 25.6% | -0.02 | — | — | 0.30 | — |
| — | 5.10 | 9.50 | 7.30 | +0.97 | 25.0% | 105 | 25.0% | -0.03 | — | — | 0.20 | — |
| — | 4.10 | 8.50 | 6.30 | +0.96 | 24.5% | 106 | 24.5% | -0.04 | — | — | 0.35 | — |
| — | 3.60 | 7.50 | 5.55 | +0.94 | 24.0% | 107 | 24.0% | -0.06 | — | — | 0.55 | — |
| — | 2.50 | 6.50 | 4.50 | +0.91 | 23.5% | 108 | 23.5% | -0.09 | — | — | 0.15 | — |
| — | 1.40 | 4.60 | 3.00 | +0.87 | 23.0% | 109 | 23.0% | -0.13 | — | — | 0.40 | — |
| — | 1.35 | 4.90 | 3.12 | +0.82 | 22.5% | 110 | 22.5% | -0.18 | 0.35 | 0.10 | 0.60 | — |
| — | 0.75 | 3.50 | 2.12 | +0.79 | 22.1% | 110.5 | 22.1% | -0.21 | — | — | 1.10 | — |
| — | 0.90 | 2.95 | 1.93 | +0.75 | 21.7% | 111 | 21.7% | -0.25 | — | — | 2.60 | — |
| — | — | 3.70 | — | +0.70 | 21.4% | 111.5 | 21.4% | -0.31 | 1.45 | 0.20 | 2.70 | — |
| — | 0.45 | 1.30 | 0.88 | +0.64 | 21.1% | 112 | 21.1% | -0.37 | 1.60 | 0.35 | 2.85 | — |
| — | 0.20 | 1.60 | 0.90 | +0.57 | 21.0% | 112.5 | 21.0% | -0.43 | — | — | 2.15 | — |
| — | — | 3.10 | — | +0.50 | 21.0% | 113 | 21.0% | -0.51 | 1.68 | 0.05 | 3.30 | — |
| — | — | 1.20 | — | +0.42 | 21.2% | 113.5 | 21.2% | -0.58 | 1.48 | 0.10 | 2.85 | — |
| — | — | 0.40 | — | +0.35 | 21.6% | 114 | 21.6% | -0.66 | 2.45 | 0.50 | 4.40 | — |
| — | — | 0.35 | — | +0.28 | 22.2% | 114.5 | 22.2% | -0.73 | 2.80 | 0.90 | 4.70 | — |
| — | — | 0.80 | — | +0.22 | 22.9% | 115 | 22.9% | -0.79 | 3.02 | 2.05 | 4.00 | — |
| — | — | 0.40 | — | — | — | 115.5 | 23.6% | -0.84 | 3.10 | 1.20 | 5.00 | — |
| — | 0.10 | 0.45 | 0.28 | +0.13 | 24.4% | 116 | 24.4% | -0.88 | 3.65 | 3.30 | 4.00 | — |
| — | — | 0.35 | — | +0.10 | 25.2% | 116.5 | 25.2% | -0.92 | 4.25 | 2.20 | 6.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 25.9% | 117 | — | — | 4.50 | 2.70 | 6.30 | — |
| — | — | 0.90 | — | — | — | 117.5 | — | — | 5.65 | 3.80 | 7.50 | — |
| — | 0.05 | 0.10 | 0.07 | +0.04 | 26.7% | 118 | 26.7% | -0.98 | 5.75 | 3.60 | 7.90 | — |
| — | — | 1.00 | — | — | — | 118.5 | — | — | 6.05 | 4.10 | 8.00 | — |
| — | — | 1.65 | — | +0.02 | 26.7% | 119 | 26.7% | -1.00 | 6.40 | 4.60 | 8.20 | — |
| — | — | 0.05 | — | +0.01 | 25.9% | 120 | 25.9% | -1.00 | 7.65 | 5.60 | 9.70 | — |
| — | — | 0.05 | — | +0.01 | 24.9% | 121 | 24.9% | -1.00 | 9.00 | 7.30 | 10.70 | — |
| — | — | 0.05 | — | — | — | 122 | — | — | 9.90 | 8.10 | 11.70 | — |
| — | — | 0.05 | — | — | — | 123 | — | — | 10.75 | 8.70 | 12.80 | — |
| — | — | 0.05 | — | — | — | 124 | — | — | 11.60 | 9.60 | 13.60 | — |
| — | — | 0.05 | — | — | — | 125 | — | — | 12.70 | 10.60 | 14.80 | — |
| — | — | 0.05 | — | — | — | 126 | — | — | 13.20 | 11.60 | 14.80 | — |
| — | — | 0.05 | — | — | — | 127 | — | — | 14.75 | 12.70 | 16.80 | — |
| — | — | 0.05 | — | — | — | 129 | — | — | 16.65 | 14.60 | 18.70 | — |
| — | — | 0.05 | — | — | — | 130 | — | — | 17.70 | 15.60 | 19.80 | — |
| — | — | 0.05 | — | — | — | 131 | — | — | 18.70 | 16.60 | 20.80 | — |
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.