Spot 113.62
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 04:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.05 | 22.10 | 21.07 | — | — | 93 | — | — | — | — | 0.84 | — |
| — | 18.70 | 20.90 | 19.80 | — | — | 94 | — | — | — | — | 1.05 | — |
| — | 16.95 | 20.70 | 18.82 | — | — | 95 | — | — | — | — | 0.50 | — |
| — | 16.75 | 18.95 | 17.85 | +1.00 | 37.0% | 96 | 37.0% | -0.00 | — | — | 0.99 | — |
| — | 15.75 | 18.15 | 16.95 | +1.00 | 36.8% | 97 | 36.8% | -0.00 | — | — | 0.95 | — |
| — | 14.75 | 16.95 | 15.85 | +1.00 | 36.5% | 98 | 36.5% | -0.00 | — | — | 0.47 | — |
| — | 13.95 | 15.95 | 14.95 | +0.99 | 36.3% | 99 | 36.3% | -0.01 | — | — | 0.57 | — |
| — | 13.25 | 14.95 | 14.10 | +0.99 | 36.1% | 100 | 36.1% | -0.01 | — | — | 0.14 | — |
| — | 12.10 | 13.95 | 13.03 | +0.98 | 35.9% | 101 | 35.9% | -0.02 | — | — | 0.15 | — |
| — | 10.45 | 13.05 | 11.75 | +0.98 | 35.7% | 102 | 35.7% | -0.02 | 0.09 | 0.01 | 0.16 | — |
| — | 9.80 | 12.05 | 10.93 | +0.97 | 35.5% | 103 | 35.5% | -0.03 | 0.23 | 0.09 | 0.38 | — |
| — | 9.70 | 11.00 | 10.35 | +0.95 | 35.3% | 104 | 35.3% | -0.05 | 0.14 | 0.03 | 0.26 | — |
| — | 8.40 | 10.10 | 9.25 | +0.93 | 35.1% | 105 | 35.1% | -0.07 | 0.24 | 0.16 | 0.33 | — |
| — | 6.70 | 9.10 | 7.90 | +0.91 | 34.9% | 106 | 34.9% | -0.09 | 0.37 | 0.26 | 0.48 | — |
| — | 5.75 | 8.30 | 7.03 | +0.87 | 34.8% | 107 | 34.8% | -0.13 | 0.47 | 0.37 | 0.58 | — |
| — | 5.80 | 7.45 | 6.62 | +0.84 | 34.6% | 108 | 34.6% | -0.16 | 0.60 | 0.50 | 0.70 | — |
| — | 4.90 | 5.95 | 5.42 | +0.79 | 34.4% | 109 | 34.4% | -0.21 | 0.76 | 0.66 | 0.86 | — |
| — | 4.40 | 5.30 | 4.85 | +0.75 | 34.3% | 110 | 34.3% | -0.26 | 1.03 | 0.88 | 1.19 | — |
| — | 2.64 | 5.20 | 3.92 | +0.69 | 34.2% | 111 | 34.2% | -0.32 | 1.28 | 1.11 | 1.45 | — |
| — | 2.72 | 4.00 | 3.36 | +0.63 | 34.1% | 112 | 34.1% | -0.37 | 1.61 | 1.35 | 1.87 | — |
| — | 2.63 | 3.25 | 2.94 | +0.56 | 34.0% | 113 | 34.0% | -0.44 | 2.10 | 1.96 | 2.25 | — |
| — | 1.89 | 2.60 | 2.25 | +0.50 | 33.9% | 114 | 33.9% | -0.51 | 2.60 | 2.39 | 2.80 | — |
| — | 1.73 | 1.94 | 1.83 | +0.43 | 33.9% | 115 | 33.9% | -0.57 | 3.21 | 2.97 | 3.45 | — |
| — | 1.33 | 1.60 | 1.47 | +0.37 | 33.9% | 116 | 33.9% | -0.64 | 3.42 | 2.75 | 4.10 | — |
| — | 0.78 | 1.44 | 1.11 | +0.31 | 33.9% | 117 | 33.9% | -0.69 | 4.50 | 3.20 | 5.80 | — |
| — | 0.80 | 1.13 | 0.96 | +0.25 | 34.0% | 118 | 34.0% | -0.75 | 5.08 | 4.65 | 5.50 | — |
| — | 0.58 | 0.78 | 0.68 | +0.21 | 34.1% | 119 | 34.1% | -0.80 | 6.05 | 4.80 | 7.30 | — |
| — | 0.42 | 0.60 | 0.51 | +0.17 | 34.3% | 120 | 34.3% | -0.84 | 7.05 | 5.90 | 8.20 | — |
| — | 0.32 | 0.53 | 0.42 | +0.13 | 34.5% | 121 | 34.5% | -0.87 | 7.78 | 6.50 | 9.05 | — |
| — | 0.18 | 0.33 | 0.26 | +0.10 | 34.7% | 122 | 34.7% | -0.90 | 8.40 | 7.45 | 9.35 | — |
| — | 0.11 | 0.31 | 0.21 | +0.08 | 34.9% | 123 | 34.9% | -0.93 | 9.62 | 8.35 | 10.90 | — |
| — | 0.12 | 0.19 | 0.15 | +0.06 | 35.2% | 124 | 35.2% | -0.95 | 10.50 | 9.30 | 11.70 | — |
| — | — | 0.17 | — | +0.05 | 35.4% | 125 | 35.4% | -0.96 | 11.43 | 9.60 | 13.25 | — |
| — | 0.03 | 0.16 | 0.10 | +0.04 | 35.7% | 126 | 35.7% | -0.98 | 12.25 | 11.30 | 13.20 | — |
| — | — | 0.14 | — | +0.03 | 35.9% | 127 | 35.9% | -0.99 | 13.55 | 12.25 | 14.85 | — |
| — | — | 0.25 | — | +0.02 | 36.0% | 128 | 36.0% | -0.99 | 14.10 | 12.60 | 15.60 | — |
| — | — | 0.14 | — | +0.01 | 36.1% | 129 | 36.1% | -1.00 | 15.22 | 13.55 | 16.90 | — |
| — | 0.02 | 0.12 | 0.07 | +0.01 | 36.2% | 130 | 36.2% | -1.00 | 16.55 | 15.25 | 17.85 | — |
| — | — | 0.75 | — | +0.01 | 36.2% | 131 | 36.2% | -1.00 | 17.38 | 15.50 | 19.25 | — |
| — | — | 0.94 | — | +0.00 | 36.2% | 132 | 36.2% | -1.00 | 18.55 | 17.25 | 19.85 | — |
| — | — | 0.09 | — | +0.00 | 35.9% | 135 | 35.9% | -1.00 | 21.48 | 19.55 | 23.40 | — |
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.