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 | |
| — | 20.40 | 24.50 | 22.45 | — | — | 90 | 41.3% | -0.00 | — | — | 1.60 | — |
| — | 12.40 | 16.60 | 14.50 | +0.98 | 36.3% | 98 | 36.3% | -0.02 | — | — | 2.15 | — |
| — | 11.40 | 15.60 | 13.50 | +0.98 | 35.0% | 99 | 35.0% | -0.02 | — | — | 2.15 | — |
| — | 10.40 | 14.60 | 12.50 | +0.97 | 33.7% | 100 | 33.7% | -0.03 | — | — | 2.15 | — |
| — | 9.50 | 13.60 | 11.55 | +0.97 | 32.2% | 101 | 32.2% | -0.04 | — | — | 2.20 | — |
| — | 8.70 | 12.60 | 10.65 | +0.96 | 30.8% | 102 | 30.8% | -0.04 | — | — | 2.20 | — |
| — | 7.40 | 11.60 | 9.50 | — | — | 103 | — | — | — | — | 2.15 | — |
| — | 6.40 | 10.60 | 8.50 | — | — | 104 | — | — | — | — | 0.55 | — |
| — | 5.50 | 9.70 | 7.60 | +0.93 | 26.5% | 105 | 26.5% | -0.07 | — | — | 0.85 | — |
| — | 4.50 | 8.70 | 6.60 | — | — | 106 | 25.2% | -0.09 | — | — | 0.95 | — |
| — | 3.90 | 7.80 | 5.85 | — | — | 107 | 24.0% | -0.12 | — | — | 0.65 | — |
| — | 2.80 | 6.90 | 4.85 | — | — | 108 | — | — | 0.42 | 0.05 | 0.80 | — |
| — | 1.90 | 6.10 | 4.00 | +0.81 | 22.0% | 109 | — | — | — | — | 1.00 | — |
| — | 1.05 | 5.00 | 3.02 | — | — | 110 | 21.1% | -0.24 | 0.72 | 0.30 | 1.15 | — |
| — | 1.50 | 3.50 | 2.50 | +0.73 | 20.8% | 110.5 | — | — | — | — | 2.90 | — |
| — | 1.45 | 2.95 | 2.20 | — | — | 111 | — | — | 1.10 | 0.60 | 1.60 | — |
| — | 0.05 | 3.20 | 1.62 | — | — | 111.5 | 20.2% | -0.35 | 1.02 | 0.30 | 1.75 | — |
| — | 0.35 | 3.90 | 2.12 | +0.61 | 20.0% | 112 | 20.0% | -0.40 | 1.60 | 1.05 | 2.15 | — |
| — | 0.65 | 2.05 | 1.35 | — | — | 112.5 | — | — | 1.70 | 0.80 | 2.60 | — |
| — | 0.45 | 1.60 | 1.02 | +0.51 | 19.7% | 113 | 19.7% | -0.49 | — | — | 3.70 | — |
| — | 0.25 | 1.65 | 0.95 | — | — | 113.5 | — | — | 2.38 | 1.65 | 3.10 | — |
| — | 0.20 | 1.35 | 0.78 | — | — | 114 | — | — | 3.12 | 1.95 | 4.30 | — |
| — | — | 3.00 | — | +0.36 | 19.7% | 114.5 | — | — | 3.12 | 1.45 | 4.80 | — |
| — | — | 2.05 | — | — | — | 115 | 19.8% | -0.69 | 2.90 | 1.70 | 4.10 | — |
| — | 0.05 | 1.05 | 0.55 | +0.28 | 19.9% | 115.5 | 19.9% | -0.74 | 3.10 | 1.60 | 4.60 | — |
| 22 | — | 1.05 | — | +0.24 | 20.1% | 116 | 20.1% | -0.78 | 3.40 | 1.80 | 5.00 | — |
| — | — | 1.85 | — | +0.20 | 20.3% | 116.5 | 20.3% | -0.81 | 4.42 | 2.25 | 6.60 | — |
| — | — | 1.05 | — | +0.17 | 20.5% | 117 | 20.5% | -0.84 | 4.88 | 2.75 | 7.00 | — |
| — | — | 0.65 | — | +0.15 | 20.8% | 117.5 | 20.8% | -0.87 | 5.35 | 3.20 | 7.50 | — |
| — | — | 0.55 | — | +0.13 | 21.1% | 118 | 21.1% | -0.89 | 5.80 | 3.70 | 7.90 | — |
| — | — | 0.65 | — | +0.11 | 21.5% | 118.5 | 21.5% | -0.91 | 6.35 | 4.20 | 8.50 | — |
| — | — | 0.45 | — | +0.09 | 21.9% | 119 | 21.9% | -0.93 | 6.75 | 4.70 | 8.80 | — |
| — | — | 2.20 | — | +0.08 | 22.3% | 119.5 | 22.3% | -0.94 | 7.15 | 5.10 | 9.20 | — |
| — | — | 1.95 | — | +0.07 | 22.7% | 120 | 22.7% | -0.95 | 7.65 | 5.60 | 9.70 | — |
| — | — | 2.25 | — | +0.06 | 23.2% | 120.5 | 23.2% | -0.96 | 8.25 | 6.10 | 10.40 | — |
| — | — | 2.25 | — | +0.06 | 23.7% | 121 | 23.7% | -0.97 | 8.70 | 6.60 | 10.80 | — |
| — | — | 2.20 | — | +0.05 | 24.8% | 122 | 24.8% | -0.98 | 9.70 | 7.60 | 11.80 | — |
| — | — | 2.20 | — | +0.04 | 26.0% | 123 | 26.0% | -0.98 | 10.80 | 8.60 | 13.00 | — |
| — | — | 2.20 | — | +0.03 | 27.2% | 124 | 27.2% | -0.99 | 11.70 | 9.60 | 13.80 | — |
| — | — | 2.10 | — | +0.03 | 28.5% | 125 | 28.5% | -0.99 | 12.70 | 10.60 | 14.80 | — |
| — | — | 2.15 | — | +0.03 | 29.7% | 126 | 29.7% | -0.99 | 13.65 | 11.60 | 15.70 | — |
| 0 | — | 2.15 | — | +0.03 | 30.9% | 127 | 30.9% | -0.99 | 14.70 | 12.70 | 16.70 | — |
| — | — | 2.15 | — | +0.03 | 33.0% | 129 | 33.0% | -0.99 | 16.70 | 14.70 | 18.70 | — |
| — | — | 2.15 | — | +0.03 | 33.8% | 130 | 33.8% | -0.99 | 17.65 | 15.60 | 19.70 | — |
| — | — | 2.15 | — | +0.03 | 34.4% | 131 | 34.4% | -0.99 | 18.65 | 16.60 | 20.70 | — |
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.