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 | |
| — | 20.40 | 23.35 | 21.88 | +0.94 | 46.8% | 94 | 46.8% | -0.06 | 0.62 | 0.27 | 0.97 | — |
| — | 20.15 | 22.95 | 21.55 | +0.94 | 46.6% | 95 | 46.6% | -0.07 | 0.57 | 0.18 | 0.97 | — |
| — | 18.95 | 21.50 | 20.23 | +0.92 | 46.4% | 96 | 46.4% | -0.08 | 0.50 | 0.30 | 0.70 | — |
| — | 17.80 | 20.25 | 19.02 | +0.91 | 46.2% | 97 | 46.2% | -0.09 | 0.78 | 0.50 | 1.05 | — |
| — | 16.20 | 20.25 | 18.23 | +0.90 | 46.0% | 98 | 46.0% | -0.10 | 0.74 | 0.60 | 0.89 | — |
| — | 16.05 | 18.15 | 17.10 | +0.89 | 45.8% | 99 | 45.8% | -0.11 | 0.84 | 0.56 | 1.12 | — |
| — | 15.25 | 17.35 | 16.30 | +0.88 | 45.6% | 100 | 45.6% | -0.13 | 1.02 | 0.63 | 1.42 | — |
| — | 14.25 | 16.60 | 15.43 | +0.86 | 45.5% | 101 | 45.5% | -0.14 | 1.23 | 0.63 | 1.82 | — |
| — | 13.80 | 15.70 | 14.75 | +0.84 | 45.3% | 102 | — | — | 1.40 | 0.77 | 2.03 | — |
| — | 13.05 | 14.85 | 13.95 | — | — | 103 | 45.1% | -0.17 | 1.56 | 1.30 | 1.83 | — |
| — | 12.15 | 14.50 | 13.32 | +0.81 | 44.9% | 104 | 44.9% | -0.19 | 1.91 | 1.53 | 2.29 | — |
| — | 11.45 | 13.10 | 12.28 | +0.79 | 44.8% | 105 | 44.8% | -0.21 | 1.92 | 1.64 | 2.20 | — |
| — | 10.75 | 12.80 | 11.78 | +0.77 | 44.6% | 106 | 44.6% | -0.23 | 2.77 | 1.78 | 3.75 | — |
| — | 10.35 | 11.80 | 11.07 | +0.74 | 44.5% | 107 | 44.5% | -0.26 | 2.49 | 1.88 | 3.10 | — |
| — | 9.85 | 10.80 | 10.32 | +0.72 | 44.3% | 108 | 44.3% | -0.28 | 2.46 | 1.47 | 3.45 | — |
| — | 9.30 | 10.35 | 9.82 | +0.70 | 44.2% | 109 | 44.2% | -0.30 | 3.23 | 2.86 | 3.60 | — |
| — | 8.10 | 10.35 | 9.22 | +0.67 | 44.1% | 110 | 44.1% | -0.33 | 3.03 | 2.36 | 3.70 | — |
| — | 7.70 | 8.90 | 8.30 | +0.65 | 43.9% | 111 | 43.9% | -0.36 | 3.85 | 2.51 | 5.20 | — |
| — | 6.40 | 8.50 | 7.45 | +0.62 | 43.8% | 112 | 43.8% | -0.38 | 4.38 | 3.05 | 5.70 | — |
| — | 6.70 | 8.60 | 7.65 | +0.59 | 43.7% | 113 | 43.7% | -0.41 | 4.90 | 4.45 | 5.35 | — |
| — | 5.90 | 7.30 | 6.60 | +0.57 | 43.6% | 114 | 43.6% | -0.44 | 5.35 | 4.80 | 5.90 | — |
| — | 6.05 | 6.45 | 6.25 | +0.54 | 43.5% | 115 | 43.5% | -0.46 | 5.78 | 5.35 | 6.20 | — |
| — | 5.70 | 5.95 | 5.83 | +0.51 | 43.5% | 116 | 43.5% | -0.49 | 6.20 | 4.80 | 7.60 | — |
| — | 4.90 | 5.65 | 5.28 | +0.49 | 43.4% | 117 | 43.4% | -0.52 | 7.03 | 6.40 | 7.65 | — |
| — | 4.30 | 6.45 | 5.38 | +0.46 | 43.3% | 118 | 43.3% | -0.55 | 7.38 | 6.90 | 7.85 | — |
| — | 3.85 | 4.85 | 4.35 | +0.43 | 43.3% | 119 | 43.3% | -0.57 | 7.97 | 7.40 | 8.55 | — |
| — | 2.77 | 5.35 | 4.06 | +0.41 | 43.3% | 120 | 43.3% | -0.60 | 8.68 | 7.95 | 9.40 | — |
| — | 3.30 | 4.10 | 3.70 | +0.38 | 43.2% | 121 | 43.2% | -0.63 | 9.50 | 8.75 | 10.25 | — |
| — | 1.74 | 3.90 | 2.82 | +0.36 | 43.2% | 122 | 43.2% | -0.65 | 9.93 | 9.40 | 10.45 | — |
| — | 2.25 | 4.40 | 3.33 | +0.33 | 43.2% | 123 | 43.2% | -0.67 | 10.72 | 10.05 | 11.40 | — |
| — | 2.50 | 4.05 | 3.27 | — | — | 124 | — | — | 11.25 | 9.95 | 12.55 | — |
| — | 2.24 | 2.70 | 2.47 | +0.29 | 43.2% | 125 | — | — | 12.07 | 11.60 | 12.55 | — |
| — | 0.89 | 3.60 | 2.25 | +0.27 | 43.2% | 126 | 43.2% | -0.74 | 13.18 | 12.35 | 14.00 | — |
| — | 1.32 | 2.19 | 1.75 | +0.25 | 43.2% | 127 | 43.2% | -0.76 | 13.90 | 13.00 | 14.80 | — |
| — | 1.55 | 2.27 | 1.91 | +0.23 | 43.3% | 128 | 43.3% | -0.78 | 14.72 | 13.90 | 15.55 | — |
| — | 1.39 | 2.15 | 1.77 | +0.21 | 43.3% | 129 | 43.3% | -0.80 | 15.53 | 14.70 | 16.35 | — |
| — | 1.35 | 2.36 | 1.85 | +0.19 | 43.3% | 130 | 43.3% | -0.82 | 16.38 | 14.75 | 18.00 | — |
| — | 1.15 | 1.72 | 1.44 | +0.18 | 43.4% | 131 | 43.4% | -0.84 | 17.27 | 16.40 | 18.15 | — |
| — | 1.01 | 2.07 | 1.54 | +0.16 | 43.4% | 132 | 43.4% | -0.85 | 18.50 | 17.30 | 19.70 | — |
| — | 0.53 | 1.40 | 0.96 | +0.12 | 43.6% | 135 | 43.6% | -0.89 | 20.80 | 19.95 | 21.65 | — |
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.