Spot 115.29
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 04:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.55 | 24.05 | 22.80 | +1.00 | 44.4% | 92.5 | 44.4% | -0.00 | — | — | 0.05 | — |
| — | 20.85 | 24.40 | 22.62 | +1.00 | 44.8% | 93 | 44.8% | -0.00 | — | — | 2.13 | — |
| — | 19.85 | 23.40 | 21.62 | +1.00 | 46.0% | 94 | 46.0% | -0.00 | — | — | 2.13 | — |
| — | 18.95 | 22.45 | 20.70 | +1.00 | 47.5% | 95 | 47.5% | -0.00 | — | — | 0.09 | — |
| — | 18.90 | 21.40 | 20.15 | +1.00 | 49.3% | 96 | 49.3% | -0.00 | — | — | 0.53 | — |
| — | 16.70 | 20.40 | 18.55 | +1.00 | 51.1% | 97 | 51.1% | -0.00 | — | — | 0.24 | — |
| — | 16.85 | 19.75 | 18.30 | +1.00 | 51.8% | 97.5 | 51.8% | -0.00 | — | — | 0.34 | — |
| — | 17.00 | 18.70 | 17.85 | +1.00 | 52.5% | 98 | 52.5% | -0.00 | — | — | 0.25 | — |
| — | 16.00 | 17.60 | 16.80 | +1.00 | 53.4% | 99 | 53.4% | -0.00 | — | — | 2.13 | — |
| — | 14.90 | 16.30 | 15.60 | +1.00 | 53.5% | 100 | 53.5% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 12.60 | 16.40 | 14.50 | +0.99 | 52.8% | 101 | 52.8% | -0.01 | — | — | 0.05 | — |
| — | 11.55 | 15.40 | 13.47 | +0.99 | 51.3% | 102 | 51.3% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 11.15 | 13.60 | 12.38 | +0.99 | 49.3% | 103 | 49.3% | -0.01 | — | — | 0.13 | — |
| — | 10.70 | 12.60 | 11.65 | +0.98 | 47.0% | 104 | 47.0% | -0.02 | — | — | 0.06 | — |
| — | 10.00 | 11.30 | 10.65 | +0.98 | 44.7% | 105 | 44.7% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 8.70 | 10.30 | 9.50 | +0.97 | 42.6% | 106 | 42.6% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 7.50 | 9.80 | 8.65 | +0.96 | 40.7% | 107 | 40.7% | -0.04 | 0.08 | 0.05 | 0.11 | 957 |
| 332 | 7.20 | 8.50 | 7.85 | +0.95 | 39.1% | 108 | 39.1% | -0.05 | 0.11 | 0.06 | 0.16 | 676 |
| 1,765 | 6.10 | 7.50 | 6.80 | +0.93 | 37.7% | 109 | 37.7% | -0.07 | 0.17 | 0.14 | 0.20 | 5,533 |
| — | 5.45 | 6.30 | 5.88 | +0.90 | 36.7% | 110 | 36.7% | -0.10 | 0.22 | 0.16 | 0.28 | 7,976 |
| 473 | 4.20 | 5.50 | 4.85 | +0.85 | 35.8% | 111 | 35.8% | -0.15 | 0.29 | 0.21 | 0.38 | — |
| 3,386 | 3.60 | 4.40 | 4.00 | +0.80 | 35.1% | 112 | 35.1% | -0.20 | 0.45 | 0.37 | 0.52 | — |
| — | 2.73 | 4.10 | 3.42 | +0.72 | 34.6% | 113 | 34.6% | -0.28 | 0.67 | 0.57 | 0.77 | — |
| — | 2.25 | 3.30 | 2.77 | +0.64 | 34.2% | 114 | 34.2% | -0.37 | 1.01 | 0.93 | 1.10 | — |
| — | 1.74 | 1.92 | 1.83 | +0.54 | 34.1% | 115 | 34.1% | -0.46 | 1.43 | 1.33 | 1.52 | — |
| — | 1.17 | 1.37 | 1.27 | +0.44 | 34.1% | 116 | 34.1% | -0.56 | 1.78 | 1.41 | 2.15 | — |
| — | 0.83 | 1.00 | 0.92 | +0.35 | 34.3% | 117 | 34.3% | -0.66 | 2.27 | 1.28 | 3.25 | — |
| — | 0.54 | 0.73 | 0.64 | +0.26 | 34.7% | 118 | 34.7% | -0.74 | 3.53 | 2.61 | 4.45 | — |
| — | 0.38 | 0.66 | 0.52 | +0.19 | 35.2% | 119 | 35.2% | -0.81 | 3.88 | 3.25 | 4.50 | — |
| — | 0.27 | 0.33 | 0.30 | +0.14 | 35.8% | 120 | 35.8% | -0.86 | 4.78 | 4.10 | 5.45 | — |
| — | 0.17 | 0.23 | 0.20 | +0.10 | 36.6% | 121 | 36.6% | -0.91 | 5.70 | 5.00 | 6.40 | — |
| — | 0.13 | 0.18 | 0.15 | +0.07 | 37.4% | 122 | 37.4% | -0.94 | 6.72 | 5.50 | 7.95 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 37.9% | 123 | 37.9% | -0.96 | 7.30 | 5.70 | 8.90 | — |
| — | 0.01 | 0.26 | 0.14 | +0.03 | 38.2% | 124 | 38.2% | -0.98 | 8.70 | 7.50 | 9.90 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 38.5% | 125 | 38.5% | -0.99 | 9.60 | 8.60 | 10.60 | — |
| — | — | 0.12 | — | +0.01 | 38.6% | 126 | 38.6% | -1.00 | 10.40 | 8.80 | 12.00 | — |
| — | — | 0.08 | — | +0.01 | 38.9% | 127 | 38.9% | -1.00 | 11.80 | 10.60 | 13.00 | — |
| — | — | 0.05 | — | +0.01 | 39.2% | 128 | 39.2% | -1.00 | 12.82 | 11.60 | 14.05 | — |
| — | — | 1.32 | — | +0.00 | 39.5% | 129 | 39.5% | -1.00 | 13.85 | 12.65 | 15.05 | 0 |
| 5,667 | — | 0.02 | — | +0.00 | 39.8% | 130 | 39.8% | -1.00 | 14.60 | 12.70 | 16.50 | 3 |
| 0 | — | 1.18 | — | +0.00 | 39.8% | 131 | 39.8% | -1.00 | 16.07 | 14.65 | 17.50 | 0 |
| 7,564 | — | 0.03 | — | +0.00 | 39.4% | 135 | 39.4% | -1.00 | 19.65 | 17.75 | 21.55 | 2 |
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.