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 | |
| 0 | 21.10 | 23.65 | 22.38 | +1.00 | 35.1% | 93 | 35.1% | -0.00 | — | — | 2.16 | 9 |
| — | 19.75 | 23.55 | 21.65 | +1.00 | 34.7% | 94 | 34.7% | -0.00 | — | — | 2.17 | — |
| — | 19.05 | 22.55 | 20.80 | +1.00 | 34.3% | 95 | 34.3% | -0.00 | — | — | 0.06 | — |
| — | 18.10 | 21.55 | 19.82 | +1.00 | 34.0% | 96 | 34.0% | -0.00 | — | — | 1.30 | — |
| — | 17.15 | 19.65 | 18.40 | +1.00 | 33.6% | 97 | 33.6% | -0.00 | — | — | 2.17 | — |
| — | 16.10 | 18.65 | 17.38 | +1.00 | 33.3% | 98 | 33.3% | -0.00 | — | — | 0.22 | — |
| — | 15.15 | 17.65 | 16.40 | +1.00 | 32.9% | 99 | 32.9% | -0.00 | — | — | 2.18 | — |
| — | 13.70 | 16.75 | 15.22 | +0.99 | 32.6% | 100 | 32.6% | -0.01 | — | — | 0.11 | — |
| — | 13.35 | 15.70 | 14.53 | +0.99 | 32.3% | 101 | 32.3% | -0.01 | — | — | 2.18 | — |
| — | 12.35 | 14.85 | 13.60 | +0.99 | 32.1% | 102 | 32.1% | -0.01 | — | — | 2.19 | — |
| — | 11.20 | 13.65 | 12.43 | +0.98 | 31.8% | 103 | 31.8% | -0.02 | — | — | 0.13 | — |
| — | 10.20 | 12.70 | 11.45 | +0.97 | 31.6% | 104 | 31.6% | -0.03 | 0.10 | 0.02 | 0.17 | — |
| — | 9.55 | 11.90 | 10.72 | +0.96 | 31.4% | 105 | 31.4% | -0.04 | 0.14 | 0.07 | 0.20 | — |
| — | 8.25 | 11.00 | 9.62 | +0.94 | 31.2% | 106 | 31.2% | -0.06 | — | — | 1.23 | — |
| — | 7.85 | 9.50 | 8.68 | +0.92 | 31.0% | 107 | 31.0% | -0.08 | 0.31 | 0.05 | 0.57 | — |
| — | 7.45 | 8.80 | 8.12 | +0.90 | 30.8% | 108 | 30.8% | -0.10 | — | — | 0.61 | — |
| — | 5.75 | 8.10 | 6.92 | +0.86 | 30.7% | 109 | 30.7% | -0.13 | 0.46 | 0.37 | 0.54 | — |
| — | 5.95 | 7.35 | 6.65 | +0.82 | 30.6% | 110 | 30.6% | -0.17 | 0.64 | 0.51 | 0.76 | — |
| — | 4.05 | 6.10 | 5.08 | +0.77 | 30.5% | 111 | 30.5% | -0.23 | 0.64 | 0.28 | 0.99 | — |
| — | 4.30 | 5.20 | 4.75 | +0.73 | 30.4% | 112 | 30.4% | -0.28 | 1.05 | 0.71 | 1.40 | — |
| — | 3.50 | 4.95 | 4.22 | +0.67 | 30.3% | 113 | 30.3% | -0.34 | 1.42 | 1.29 | 1.54 | — |
| — | 2.94 | 3.65 | 3.29 | +0.60 | 30.3% | 114 | 30.3% | -0.40 | 1.55 | 1.08 | 2.02 | — |
| — | 2.51 | 2.75 | 2.63 | +0.54 | 30.3% | 115 | 30.3% | -0.46 | 1.80 | 0.96 | 2.64 | — |
| — | 2.06 | 3.05 | 2.56 | +0.47 | 30.3% | 116 | 30.3% | -0.53 | 2.72 | 2.48 | 2.96 | — |
| — | 1.70 | 2.50 | 2.10 | +0.41 | 30.3% | 117 | 30.3% | -0.60 | 3.30 | 3.00 | 3.60 | — |
| — | 1.25 | 1.58 | 1.42 | +0.35 | 30.3% | 118 | 30.3% | -0.66 | 3.84 | 2.58 | 5.10 | — |
| — | 0.93 | 1.60 | 1.26 | +0.29 | 30.3% | 119 | 30.3% | -0.72 | 4.58 | 3.30 | 5.85 | — |
| — | 0.80 | 0.92 | 0.86 | +0.23 | 30.4% | 120 | — | — | 5.53 | 5.05 | 6.00 | — |
| — | 0.29 | 1.55 | 0.92 | — | — | 121 | 30.5% | -0.82 | 6.03 | 5.30 | 6.75 | — |
| — | 0.36 | 0.98 | 0.67 | +0.15 | 30.5% | 122 | 30.5% | -0.86 | 7.03 | 6.30 | 7.75 | — |
| — | 0.26 | 0.86 | 0.56 | +0.12 | 30.7% | 123 | 30.7% | -0.89 | 7.80 | 7.00 | 8.60 | — |
| — | — | 0.74 | — | +0.09 | 30.8% | 124 | 30.8% | -0.92 | 8.80 | 7.55 | 10.05 | — |
| — | 0.16 | 0.34 | 0.25 | +0.07 | 30.9% | 125 | 30.9% | -0.94 | 10.00 | 9.00 | 11.00 | — |
| — | — | 0.20 | — | +0.05 | 31.0% | 126 | 31.0% | -0.96 | 10.80 | 9.65 | 11.95 | — |
| — | — | 2.21 | — | +0.04 | 31.2% | 127 | 31.2% | -0.97 | 11.65 | 10.40 | 12.90 | — |
| — | — | 2.21 | — | +0.03 | 31.3% | 128 | 31.3% | -0.99 | 12.70 | 11.50 | 13.90 | — |
| — | — | 2.18 | — | +0.02 | 31.5% | 129 | 31.5% | -0.99 | 13.88 | 12.85 | 14.90 | — |
| — | — | 0.20 | — | +0.02 | 31.7% | 130 | 31.7% | -1.00 | 14.82 | 13.60 | 16.05 | — |
| — | — | 2.16 | — | +0.01 | 31.9% | 131 | 31.9% | -1.00 | 15.88 | 14.85 | 16.90 | — |
| — | — | 2.16 | — | +0.01 | 32.1% | 132 | 32.1% | -1.00 | 16.82 | 15.15 | 18.50 | — |
| — | — | 0.59 | — | +0.00 | 32.7% | 135 | 32.7% | -1.00 | 20.00 | 18.50 | 21.50 | — |
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.