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 | |
| — | 34.05 | 36.50 | 35.27 | +0.93 | 40.1% | 82.5 | 40.1% | -0.07 | 1.11 | 0.94 | 1.29 | — |
| — | 31.90 | 34.05 | 32.98 | +0.91 | 39.8% | 85 | 39.8% | -0.09 | 1.45 | 1.07 | 1.83 | — |
| — | 30.55 | 31.60 | 31.07 | +0.90 | 39.5% | 87.5 | 39.5% | -0.11 | 1.78 | 1.55 | 2.01 | — |
| — | 28.15 | 29.65 | 28.90 | +0.88 | 39.2% | 90 | 39.2% | -0.13 | 1.94 | 1.49 | 2.39 | — |
| — | 25.40 | 28.80 | 27.10 | +0.85 | 38.9% | 92.5 | 38.9% | -0.15 | 2.58 | 2.24 | 2.92 | — |
| — | 23.70 | 25.90 | 24.80 | +0.83 | 38.6% | 95 | 38.6% | -0.17 | 3.31 | 2.92 | 3.70 | — |
| — | 22.60 | 23.60 | 23.10 | +0.80 | 38.4% | 97.5 | 38.4% | -0.20 | 3.37 | 2.93 | 3.80 | — |
| — | 20.70 | 21.75 | 21.23 | +0.77 | 38.2% | 100 | 38.2% | -0.23 | 4.28 | 4.15 | 4.40 | — |
| — | 16.65 | 18.25 | 17.45 | +0.72 | 37.8% | 105 | 37.8% | -0.29 | 5.88 | 4.85 | 6.90 | — |
| — | 14.35 | 15.50 | 14.93 | +0.65 | 37.5% | 110 | 37.5% | -0.36 | 7.80 | 7.65 | 7.95 | — |
| — | 11.05 | 12.55 | 11.80 | +0.58 | 37.2% | 115 | 37.2% | -0.43 | 9.62 | 8.95 | 10.30 | — |
| — | 9.65 | 10.25 | 9.95 | +0.51 | 37.0% | 120 | 37.0% | -0.50 | 12.75 | 11.95 | 13.55 | — |
| — | 7.10 | 8.80 | 7.95 | +0.44 | 36.9% | 125 | 36.9% | -0.57 | 15.80 | 15.45 | 16.15 | — |
| — | 5.15 | 6.80 | 5.97 | +0.38 | 36.8% | 130 | — | — | 19.18 | 18.85 | 19.50 | — |
| — | 4.30 | 5.95 | 5.12 | +0.32 | 36.8% | 135 | 36.8% | -0.70 | 23.27 | 22.45 | 24.10 | — |
| — | 3.35 | 5.15 | 4.25 | +0.27 | 36.8% | 140 | 36.8% | -0.76 | 27.15 | 25.80 | 28.50 | — |
| — | 2.37 | 3.45 | 2.91 | +0.22 | 36.9% | 145 | 36.9% | -0.81 | 31.38 | 30.05 | 32.70 | — |
| — | 2.33 | 2.65 | 2.49 | +0.19 | 37.0% | 150 | 37.0% | -0.86 | 35.77 | 34.50 | 37.05 | — |
| — | 1.04 | 2.74 | 1.89 | +0.15 | 37.2% | 155 | 37.2% | -0.89 | 40.15 | 39.10 | 41.20 | — |
| — | 1.20 | 2.28 | 1.74 | +0.13 | 37.4% | 160 | 37.4% | -0.93 | 45.12 | 44.15 | 46.10 | — |
| — | 1.07 | 1.41 | 1.24 | +0.10 | 37.6% | 165 | 37.6% | -0.96 | 49.85 | 48.60 | 51.10 | — |
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.