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 | |
| — | 18.70 | 22.45 | 20.57 | +0.94 | 45.9% | 94 | 45.9% | -0.06 | 0.52 | 0.31 | 0.73 | — |
| — | 17.60 | 21.55 | 19.57 | +0.93 | 45.8% | 95 | 45.8% | -0.07 | 0.69 | 0.39 | 0.98 | — |
| — | 16.65 | 20.65 | 18.65 | +0.92 | 45.7% | 96 | 45.7% | -0.08 | 0.77 | 0.37 | 1.17 | — |
| — | 15.75 | 19.75 | 17.75 | +0.90 | 45.6% | 97 | 45.6% | -0.10 | 0.85 | 0.41 | 1.30 | — |
| — | 14.90 | 18.40 | 16.65 | +0.89 | 45.5% | 98 | 45.5% | -0.11 | 0.90 | 0.56 | 1.24 | — |
| — | 14.05 | 17.35 | 15.70 | +0.88 | 45.4% | 99 | 45.4% | -0.12 | 1.07 | 0.83 | 1.32 | — |
| — | 13.75 | 16.55 | 15.15 | +0.86 | 45.4% | 100 | 45.4% | -0.14 | 1.24 | 0.98 | 1.50 | — |
| — | 13.00 | 15.75 | 14.38 | +0.84 | 45.3% | 101 | 45.3% | -0.16 | 1.46 | 1.32 | 1.59 | — |
| — | 11.60 | 14.95 | 13.28 | +0.82 | 45.2% | 102 | 45.2% | -0.18 | 1.65 | 1.50 | 1.79 | — |
| — | 12.15 | 14.15 | 13.15 | +0.80 | 45.1% | 103 | 45.1% | -0.20 | 1.79 | 1.47 | 2.11 | — |
| — | 11.35 | 13.40 | 12.38 | +0.78 | 45.1% | 104 | 45.1% | -0.22 | 2.11 | 1.94 | 2.28 | — |
| — | 10.20 | 12.70 | 11.45 | +0.76 | 45.0% | 105 | 45.0% | -0.24 | 2.29 | 2.12 | 2.47 | — |
| — | 10.05 | 11.30 | 10.68 | +0.74 | 45.0% | 106 | 45.0% | -0.27 | 2.62 | 2.37 | 2.88 | — |
| — | 8.70 | 10.40 | 9.55 | +0.71 | 44.9% | 107 | 44.9% | -0.29 | 2.92 | 2.70 | 3.15 | — |
| — | 8.70 | 10.65 | 9.68 | +0.69 | 44.9% | 108 | 44.9% | -0.32 | 3.20 | 2.85 | 3.55 | — |
| — | 8.15 | 9.15 | 8.65 | +0.66 | 44.8% | 109 | 44.8% | -0.34 | 3.62 | 3.25 | 4.00 | — |
| — | 7.65 | 8.55 | 8.10 | +0.64 | 44.8% | 110 | 44.8% | -0.37 | 3.95 | 3.55 | 4.35 | — |
| — | 6.10 | 8.75 | 7.42 | +0.61 | 44.7% | 111 | 44.7% | -0.39 | 4.45 | 3.95 | 4.95 | — |
| — | 6.65 | 7.45 | 7.05 | +0.58 | 44.7% | 112 | 44.7% | -0.42 | 4.47 | 3.90 | 5.05 | — |
| — | 5.05 | 6.65 | 5.85 | +0.56 | 44.7% | 113 | 44.7% | -0.45 | 4.92 | 4.45 | 5.40 | — |
| — | 4.55 | 6.00 | 5.28 | +0.53 | 44.6% | 114 | 44.6% | -0.48 | 5.72 | 5.55 | 5.90 | — |
| — | 5.05 | 5.65 | 5.35 | +0.50 | 44.6% | 115 | 44.6% | -0.50 | 6.65 | 5.85 | 7.45 | — |
| — | 4.55 | 5.20 | 4.88 | +0.47 | 44.6% | 116 | 44.6% | -0.53 | 6.83 | 6.50 | 7.15 | — |
| — | 4.25 | 4.85 | 4.55 | +0.45 | 44.6% | 117 | 44.6% | -0.56 | 6.90 | 6.20 | 7.60 | — |
| — | 3.75 | 5.05 | 4.40 | +0.42 | 44.6% | 118 | 44.6% | -0.58 | 7.97 | 6.80 | 9.15 | — |
| — | 3.55 | 3.95 | 3.75 | +0.39 | 44.6% | 119 | 44.6% | -0.61 | 8.43 | 7.45 | 9.40 | — |
| — | 3.25 | 3.65 | 3.45 | +0.37 | 44.6% | 120 | 44.6% | -0.64 | 9.50 | 9.05 | 9.95 | — |
| — | 2.65 | 3.60 | 3.12 | +0.34 | 44.6% | 121 | 44.6% | -0.66 | 10.00 | 9.25 | 10.75 | — |
| — | 2.56 | 3.05 | 2.81 | +0.32 | 44.6% | 122 | — | — | 10.47 | 9.55 | 11.40 | — |
| — | 2.31 | 2.97 | 2.64 | — | — | 123 | — | — | 11.20 | 10.25 | 12.15 | — |
| — | 2.00 | 2.83 | 2.42 | +0.28 | 44.6% | 124 | — | — | 12.22 | 11.70 | 12.75 | — |
| — | 2.00 | 2.30 | 2.15 | +0.26 | 44.6% | 125 | 44.6% | -0.75 | 12.90 | 11.80 | 14.00 | — |
| — | 1.75 | 2.12 | 1.94 | +0.24 | 44.7% | 126 | 44.7% | -0.77 | 13.60 | 12.60 | 14.60 | — |
| — | 1.57 | 1.86 | 1.72 | +0.22 | 44.7% | 127 | 44.7% | -0.79 | 14.38 | 13.40 | 15.35 | — |
| — | 1.11 | 1.98 | 1.54 | +0.20 | 44.7% | 128 | 44.7% | -0.81 | 15.57 | 14.25 | 16.90 | — |
| — | 0.71 | 1.82 | 1.26 | +0.19 | 44.8% | 129 | 44.8% | -0.82 | 16.43 | 15.10 | 17.75 | — |
| — | 0.83 | 1.43 | 1.13 | +0.17 | 44.8% | 130 | 44.8% | -0.84 | 17.20 | 15.20 | 19.20 | — |
| — | 0.53 | 1.65 | 1.09 | +0.16 | 44.9% | 131 | 44.9% | -0.85 | 18.07 | 16.05 | 20.10 | — |
| — | 0.86 | 1.14 | 1.00 | +0.14 | 44.9% | 132 | 44.9% | -0.87 | 19.02 | 17.05 | 21.00 | — |
| — | 0.51 | 0.87 | 0.69 | +0.11 | 45.1% | 135 | 45.1% | -0.91 | 21.45 | 19.70 | 23.20 | — |
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.