Spot 113.21
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.70 | 19.30 | 18.50 | — | — | 95 | — | — | 0.06 | 0.03 | 0.09 | — |
| — | 16.60 | 18.20 | 17.40 | — | — | 96 | 55.7% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 15.45 | 17.80 | 16.62 | +0.98 | 54.8% | 97 | 54.8% | -0.02 | — | — | 0.10 | — |
| — | 14.45 | 17.05 | 15.75 | +0.98 | 53.9% | 98 | 53.9% | -0.02 | 0.12 | 0.01 | 0.22 | — |
| — | 13.50 | 15.85 | 14.68 | +0.97 | 53.1% | 99 | 53.1% | -0.03 | — | — | 0.18 | — |
| — | 12.65 | 14.65 | 13.65 | +0.96 | 52.3% | 100 | 52.3% | -0.04 | 0.11 | 0.06 | 0.16 | — |
| — | 11.90 | 13.55 | 12.72 | +0.95 | 51.6% | 101 | 51.6% | -0.05 | 0.23 | 0.12 | 0.34 | — |
| — | 10.90 | 12.65 | 11.78 | +0.94 | 51.0% | 102 | 51.0% | -0.06 | 0.23 | 0.21 | 0.26 | — |
| — | 10.25 | 12.00 | 11.12 | +0.92 | 50.4% | 103 | 50.4% | -0.08 | 0.29 | 0.25 | 0.33 | — |
| — | 9.20 | 10.10 | 9.65 | +0.90 | 49.8% | 104 | 49.8% | -0.10 | 0.37 | 0.33 | 0.41 | — |
| — | 8.40 | 9.10 | 8.75 | +0.87 | 49.4% | 105 | 49.4% | -0.12 | 0.49 | 0.45 | 0.53 | — |
| — | 7.50 | 8.20 | 7.85 | +0.84 | 49.0% | 106 | 49.0% | -0.15 | 0.66 | 0.57 | 0.74 | — |
| — | 6.85 | 7.60 | 7.22 | +0.81 | 48.7% | 107 | 48.7% | -0.19 | 0.81 | 0.73 | 0.88 | — |
| — | 6.00 | 6.50 | 6.25 | +0.77 | 48.4% | 108 | 48.4% | -0.23 | 1.02 | 0.94 | 1.10 | — |
| — | 5.40 | 6.20 | 5.80 | +0.73 | 48.3% | 109 | 48.3% | -0.27 | 1.30 | 1.25 | 1.35 | — |
| — | 4.80 | 5.05 | 4.92 | +0.68 | 48.2% | 110 | 48.2% | -0.32 | 1.63 | 1.57 | 1.69 | — |
| — | 4.20 | 4.45 | 4.33 | +0.63 | 48.3% | 111 | 48.3% | -0.37 | 1.97 | 1.86 | 2.07 | — |
| — | 3.60 | 3.95 | 3.77 | +0.58 | 48.4% | 112 | 48.4% | -0.42 | 2.43 | 2.31 | 2.55 | — |
| — | 3.10 | 3.35 | 3.23 | +0.53 | 48.6% | 113 | 48.6% | -0.47 | 2.92 | 2.79 | 3.05 | — |
| — | 2.69 | 2.82 | 2.75 | +0.48 | 48.9% | 114 | 48.9% | -0.53 | 3.42 | 3.15 | 3.70 | — |
| — | 2.28 | 2.40 | 2.34 | +0.43 | 49.2% | 115 | 49.2% | -0.58 | 4.03 | 3.80 | 4.25 | — |
| — | 1.93 | 2.02 | 1.98 | +0.38 | 49.6% | 116 | 49.6% | -0.62 | 5.10 | 4.45 | 5.75 | — |
| — | 1.64 | 1.77 | 1.71 | +0.33 | 50.0% | 117 | 50.0% | -0.67 | 5.38 | 5.10 | 5.65 | — |
| — | 1.36 | 1.45 | 1.41 | +0.29 | 50.5% | 118 | 50.5% | -0.71 | 6.03 | 5.75 | 6.30 | — |
| — | 1.13 | 1.26 | 1.20 | +0.25 | 51.1% | 119 | 51.1% | -0.75 | 7.38 | 6.70 | 8.05 | — |
| — | 0.97 | 1.00 | 0.98 | +0.22 | 51.7% | 120 | 51.7% | -0.78 | 7.75 | 7.20 | 8.30 | — |
| — | 0.73 | 0.88 | 0.81 | +0.19 | 52.3% | 121 | 52.3% | -0.81 | 8.35 | 8.00 | 8.70 | — |
| — | 0.50 | 0.81 | 0.66 | +0.16 | 53.0% | 122 | 53.0% | -0.84 | 9.30 | 8.90 | 9.70 | — |
| — | 0.26 | 0.65 | 0.46 | +0.14 | 53.7% | 123 | 53.7% | -0.86 | 10.20 | 9.45 | 10.95 | — |
| — | 0.40 | 0.55 | 0.47 | +0.12 | 54.4% | 124 | 54.4% | -0.88 | 11.32 | 10.40 | 12.25 | — |
| — | 0.40 | 0.44 | 0.42 | +0.11 | 55.2% | 125 | 55.2% | -0.90 | 12.15 | 11.40 | 12.90 | — |
| — | 0.33 | 0.45 | 0.39 | +0.09 | 56.0% | 126 | 56.0% | -0.91 | 12.93 | 12.20 | 13.65 | — |
| — | 0.22 | 0.36 | 0.29 | +0.08 | 56.8% | 127 | 56.8% | -0.93 | 14.22 | 13.35 | 15.10 | 25 |
| — | 0.26 | 0.29 | 0.28 | +0.07 | 57.7% | 128 | 57.7% | -0.94 | 15.22 | 14.30 | 16.15 | — |
| — | 0.20 | 0.25 | 0.23 | +0.06 | 58.6% | 129 | 58.6% | -0.95 | 16.30 | 15.25 | 17.35 | — |
| — | 0.17 | 0.21 | 0.19 | +0.05 | 59.5% | 130 | 59.5% | -0.95 | 16.95 | 16.25 | 17.65 | — |
| — | 0.15 | 0.18 | 0.17 | +0.04 | 60.4% | 131 | 60.4% | -0.96 | 18.15 | 17.00 | 19.30 | 1 |
| — | 0.11 | 0.20 | 0.15 | +0.04 | 61.3% | 132 | 61.3% | -0.97 | 19.15 | 18.05 | 20.25 | — |
| — | 0.08 | 0.21 | 0.14 | +0.03 | 62.2% | 133 | 62.2% | -0.97 | 20.12 | 19.00 | 21.25 | — |
| — | 0.10 | 0.19 | 0.14 | +0.03 | 63.1% | 134 | 63.1% | -0.97 | 21.18 | 20.10 | 22.25 | — |
| — | 0.09 | 0.13 | 0.11 | +0.03 | 64.0% | 135 | 64.0% | -0.98 | 21.52 | 20.45 | 22.60 | — |
| — | — | 0.13 | — | +0.02 | 64.9% | 136 | 64.9% | -0.98 | 23.10 | 22.00 | 24.20 | — |
| — | 0.06 | 0.13 | 0.10 | +0.02 | 65.8% | 137 | 65.8% | -0.98 | 24.10 | 23.00 | 25.20 | — |
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.