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 | |
| — | — | — | — | +0.98 | 50.6% | 92 | 50.6% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 50.2% | 93 | 50.2% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 49.8% | 94 | 49.8% | -0.02 | — | — | — | — |
| — | 17.90 | 19.80 | 18.85 | +0.97 | 49.4% | 95 | 49.4% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 16.60 | 19.60 | 18.10 | +0.96 | 48.9% | 96 | 48.9% | -0.04 | 0.11 | 0.01 | 0.21 | — |
| — | 15.65 | 17.90 | 16.77 | +0.96 | 48.5% | 97 | 48.5% | -0.04 | — | — | 0.50 | — |
| — | 14.70 | 16.90 | 15.80 | +0.95 | 48.0% | 98 | 48.0% | -0.05 | 0.23 | 0.16 | 0.31 | — |
| — | 13.80 | 16.15 | 14.97 | +0.93 | 47.6% | 99 | 47.6% | -0.07 | 0.33 | 0.23 | 0.43 | — |
| — | 13.30 | 14.30 | 13.80 | +0.92 | 47.1% | 100 | 47.1% | -0.08 | 0.39 | 0.30 | 0.47 | — |
| — | 12.05 | 13.40 | 12.72 | +0.91 | 46.7% | 101 | 46.7% | -0.09 | 0.39 | 0.27 | 0.50 | — |
| — | 11.20 | 12.85 | 12.03 | +0.89 | 46.3% | 102 | 46.3% | -0.11 | 0.56 | 0.52 | 0.61 | — |
| — | 10.40 | 11.80 | 11.10 | +0.87 | 45.9% | 103 | 45.9% | -0.13 | 0.66 | 0.45 | 0.86 | — |
| — | 9.60 | 10.85 | 10.22 | +0.85 | 45.6% | 104 | 45.6% | -0.16 | 0.76 | 0.57 | 0.95 | — |
| — | 8.85 | 10.05 | 9.45 | +0.82 | 45.3% | 105 | 45.3% | -0.18 | 0.97 | 0.90 | 1.04 | — |
| — | 7.90 | 9.40 | 8.65 | +0.79 | 45.0% | 106 | 45.0% | -0.21 | 1.13 | 1.02 | 1.24 | — |
| — | 7.15 | 8.10 | 7.62 | +0.76 | 44.8% | 107 | 44.8% | -0.24 | 1.38 | 1.27 | 1.48 | — |
| — | 6.85 | 7.90 | 7.38 | +0.73 | 44.6% | 108 | 44.6% | -0.27 | 1.71 | 1.63 | 1.78 | — |
| — | 6.20 | 6.85 | 6.53 | +0.69 | 44.5% | 109 | 44.5% | -0.31 | 1.96 | 1.82 | 2.10 | — |
| — | 5.60 | 6.15 | 5.88 | +0.65 | 44.4% | 110 | 44.4% | -0.35 | 2.29 | 2.15 | 2.44 | — |
| — | 5.05 | 5.50 | 5.28 | +0.61 | 44.4% | 111 | 44.4% | -0.39 | 2.75 | 2.61 | 2.88 | — |
| — | 4.50 | 4.75 | 4.62 | +0.57 | 44.5% | 112 | 44.5% | -0.43 | 3.17 | 3.00 | 3.35 | — |
| — | 4.05 | 4.25 | 4.15 | +0.53 | 44.6% | 113 | 44.6% | -0.47 | 3.67 | 3.50 | 3.85 | — |
| — | 3.55 | 3.80 | 3.67 | +0.49 | 44.8% | 114 | 44.8% | -0.51 | 4.15 | 3.90 | 4.40 | — |
| — | 3.25 | 3.40 | 3.33 | +0.45 | 45.0% | 115 | 45.0% | -0.55 | 4.78 | 4.55 | 5.00 | — |
| — | 2.78 | 2.97 | 2.88 | +0.42 | 45.2% | 116 | 45.2% | -0.59 | 5.60 | 5.30 | 5.90 | — |
| — | 2.47 | 2.64 | 2.56 | +0.38 | 45.4% | 117 | 45.4% | -0.62 | 6.20 | 5.90 | 6.50 | — |
| — | 2.20 | 2.33 | 2.27 | +0.35 | 45.7% | 118 | 45.7% | -0.66 | 6.83 | 6.60 | 7.05 | — |
| — | 1.88 | 2.04 | 1.96 | +0.31 | 45.9% | 119 | 45.9% | -0.69 | 7.42 | 7.05 | 7.80 | — |
| — | 1.68 | 1.78 | 1.73 | +0.28 | 46.2% | 120 | — | — | 8.30 | 7.50 | 9.10 | — |
| — | 1.48 | 1.59 | 1.53 | +0.25 | 46.5% | 121 | 46.5% | -0.75 | 9.00 | 8.25 | 9.75 | — |
| — | 1.20 | 1.40 | 1.30 | +0.23 | 46.8% | 122 | 46.8% | -0.78 | 9.80 | 8.95 | 10.65 | — |
| — | 0.96 | 1.33 | 1.15 | +0.20 | 47.1% | 123 | 47.1% | -0.80 | 10.97 | 10.10 | 11.85 | — |
| — | 0.93 | 1.06 | 0.99 | +0.18 | 47.4% | 124 | 47.4% | -0.83 | 11.85 | 11.35 | 12.35 | — |
| — | 0.80 | 0.99 | 0.90 | +0.16 | 47.8% | 125 | 47.8% | -0.85 | 12.43 | 11.15 | 13.70 | — |
| — | 0.56 | 0.97 | 0.77 | +0.14 | 48.2% | 126 | 48.2% | -0.86 | 13.55 | 12.60 | 14.50 | — |
| — | 0.59 | 0.84 | 0.71 | +0.13 | 48.6% | 127 | 48.6% | -0.88 | 14.35 | 13.60 | 15.10 | — |
| — | 0.50 | 0.65 | 0.57 | +0.11 | 49.1% | 128 | 49.1% | -0.89 | 15.30 | 14.70 | 15.90 | — |
| — | 0.34 | 0.75 | 0.55 | +0.10 | 49.6% | 129 | 49.6% | -0.91 | 16.23 | 15.40 | 17.05 | — |
| — | 0.31 | 0.52 | 0.41 | +0.09 | 50.1% | 130 | 50.1% | -0.92 | 16.65 | 15.70 | 17.60 | — |
| — | 0.04 | 0.60 | 0.32 | +0.08 | 50.7% | 131 | 50.7% | -0.93 | 18.45 | 17.25 | 19.65 | — |
| — | 0.20 | 0.53 | 0.36 | +0.07 | 51.3% | 132 | 51.3% | -0.94 | 19.38 | 18.35 | 20.40 | — |
| — | 0.17 | 0.39 | 0.28 | +0.06 | 51.9% | 133 | 51.9% | -0.94 | 20.35 | 19.30 | 21.40 | — |
| — | 0.15 | 0.35 | 0.25 | +0.06 | 52.6% | 134 | 52.6% | -0.95 | 21.20 | 20.20 | 22.20 | — |
| — | 0.23 | 0.34 | 0.28 | +0.05 | 53.3% | 135 | 53.3% | -0.96 | 22.18 | 21.00 | 23.35 | — |
| — | 0.01 | 0.36 | 0.18 | +0.05 | 54.1% | 136 | 54.1% | -0.96 | 23.23 | 22.10 | 24.35 | — |
| — | 0.05 | 0.30 | 0.17 | +0.04 | 54.8% | 137 | 54.8% | -0.97 | 24.25 | 23.20 | 25.30 | — |
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.