Spot 115.11
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.25 | 23.40 | 22.32 | +1.00 | 58.7% | 92.5 | 58.7% | -0.00 | — | — | 0.02 | — |
| — | 21.50 | 22.65 | 22.07 | +1.00 | 60.4% | 93 | 60.4% | -0.00 | — | — | 1.15 | — |
| — | 20.65 | 21.60 | 21.12 | +1.00 | 64.1% | 94 | 64.1% | -0.00 | — | — | 1.15 | — |
| — | 19.60 | 20.80 | 20.20 | +1.00 | 67.4% | 95 | 67.4% | -0.00 | — | — | 0.01 | — |
| — | 17.75 | 19.95 | 18.85 | +1.00 | 69.9% | 96 | 69.9% | -0.00 | — | — | 0.07 | — |
| — | 16.35 | 19.35 | 17.85 | +1.00 | 71.1% | 97 | 71.1% | -0.00 | — | — | 0.10 | — |
| — | 15.60 | 18.40 | 17.00 | +1.00 | 71.1% | 97.5 | 71.1% | -0.00 | 0.03 | 0.01 | 0.05 | — |
| — | 16.55 | 17.90 | 17.23 | +0.99 | 70.6% | 98 | 70.6% | -0.01 | — | — | 0.06 | — |
| — | 15.45 | 16.65 | 16.05 | +0.99 | 68.6% | 99 | 68.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 14.65 | 15.40 | 15.03 | +0.99 | 65.3% | 100 | 65.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 13.55 | 14.75 | 14.15 | +0.99 | 61.3% | 101 | 61.3% | -0.01 | — | — | 0.09 | — |
| — | 12.65 | 13.65 | 13.15 | +0.99 | 57.0% | 102 | 57.0% | -0.01 | — | — | 0.07 | — |
| — | 11.25 | 12.85 | 12.05 | +0.99 | 53.0% | 103 | 53.0% | -0.01 | — | — | 0.11 | — |
| — | 9.80 | 13.15 | 11.47 | +0.99 | 49.5% | 104 | 49.5% | -0.01 | — | — | 0.06 | — |
| — | 9.65 | 10.75 | 10.20 | +0.99 | 46.6% | 105 | 46.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.60 | 10.05 | 9.32 | +0.98 | 44.4% | 106 | 44.4% | -0.02 | 0.04 | 0.01 | 0.08 | — |
| — | 7.25 | 8.95 | 8.10 | +0.97 | 42.7% | 107 | 42.7% | -0.03 | — | — | 0.13 | — |
| — | 6.55 | 7.90 | 7.22 | +0.96 | 41.3% | 108 | 41.3% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 5.35 | 6.95 | 6.15 | +0.94 | 40.2% | 109 | 40.2% | -0.06 | 0.14 | 0.06 | 0.23 | — |
| — | 4.65 | 5.75 | 5.20 | +0.90 | 39.2% | 110 | 39.2% | -0.10 | 0.20 | 0.09 | 0.30 | — |
| — | 3.85 | 5.00 | 4.42 | +0.86 | 38.2% | 111 | 38.2% | -0.14 | 0.32 | 0.17 | 0.46 | — |
| — | 3.00 | 4.70 | 3.85 | +0.80 | 37.3% | 112 | 37.3% | -0.20 | 0.33 | 0.14 | 0.51 | — |
| — | 2.60 | 3.40 | 3.00 | +0.72 | 36.5% | 113 | 36.5% | -0.28 | 0.65 | 0.59 | 0.71 | — |
| — | 1.73 | 2.62 | 2.17 | +0.63 | 35.8% | 114 | 35.8% | -0.37 | 0.91 | 0.81 | 1.00 | — |
| — | 1.31 | 1.63 | 1.47 | +0.52 | 35.3% | 115 | 35.3% | -0.48 | 1.40 | 1.05 | 1.74 | — |
| — | 0.95 | 1.11 | 1.03 | +0.41 | 33.9% | 116 | 37.4% | -0.59 | 2.04 | 1.60 | 2.47 | — |
| — | 0.61 | 0.74 | 0.68 | +0.31 | 35.0% | 117 | 35.0% | -0.69 | 2.68 | 2.36 | 3.00 | — |
| — | 0.36 | 0.52 | 0.44 | +0.23 | 35.4% | 118 | 35.4% | -0.78 | 3.62 | 3.10 | 4.15 | — |
| — | 0.17 | 0.33 | 0.25 | +0.16 | 36.0% | 119 | 36.0% | -0.84 | 4.45 | 3.60 | 5.30 | — |
| — | 0.15 | 0.21 | 0.18 | +0.11 | 36.8% | 120 | 36.8% | -0.89 | 5.38 | 4.70 | 6.05 | — |
| — | 0.09 | 0.12 | 0.10 | +0.08 | 37.8% | 121 | 37.8% | -0.93 | 6.12 | 4.85 | 7.40 | — |
| — | 0.01 | 0.28 | 0.14 | +0.05 | 38.9% | 122 | 38.9% | -0.95 | 7.00 | 5.90 | 8.10 | — |
| — | — | 0.20 | — | +0.03 | 39.8% | 123 | 39.8% | -0.97 | 8.53 | 7.10 | 9.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 40.5% | 124 | 40.5% | -0.98 | 9.10 | 8.10 | 10.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 40.9% | 125 | 40.9% | -0.99 | 9.95 | 8.65 | 11.25 | — |
| — | — | 0.11 | — | +0.01 | 41.0% | 126 | 41.0% | -1.00 | 10.88 | 9.70 | 12.05 | — |
| — | — | 0.02 | — | +0.00 | 40.8% | 127 | 40.8% | -1.00 | 12.12 | 10.70 | 13.55 | — |
| — | — | 0.12 | — | +0.00 | 40.5% | 128 | 40.5% | -1.00 | 13.20 | 12.05 | 14.35 | — |
| — | — | 0.06 | — | +0.00 | 40.1% | 129 | 40.1% | -1.00 | 14.53 | 13.15 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 130 | 39.8% | -1.00 | 14.93 | 13.55 | 16.30 | — |
| — | — | 0.51 | — | +0.00 | 39.5% | 131 | 39.5% | -1.00 | 16.50 | 15.05 | 17.95 | — |
| — | — | 0.01 | — | +0.00 | 38.7% | 135 | 38.7% | -1.00 | 20.55 | 19.15 | 21.95 | — |
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.