Spot 113.20
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.15 | 20.40 | 20.27 | +0.85 | 66.2% | 95 | 66.2% | -0.15 | 1.81 | 1.75 | 1.88 | — |
| — | 15.70 | 16.60 | 16.15 | +0.78 | 66.0% | 100 | 66.0% | -0.22 | 3.02 | 2.93 | 3.10 | — |
| — | 13.05 | 13.30 | 13.18 | +0.69 | 66.1% | 105 | 66.1% | -0.31 | 4.65 | 4.55 | 4.75 | — |
| — | 12.45 | 12.70 | 12.57 | +0.68 | 66.2% | 106 | 66.2% | -0.32 | 5.05 | 4.95 | 5.15 | — |
| — | 11.90 | 12.10 | 12.00 | +0.66 | 66.3% | 107 | 66.3% | -0.34 | 5.47 | 5.35 | 5.60 | — |
| — | 11.30 | 11.55 | 11.43 | +0.64 | 66.4% | 108 | 66.4% | -0.36 | 5.90 | 5.80 | 6.00 | — |
| — | 10.80 | 11.05 | 10.93 | +0.62 | 66.5% | 109 | 66.5% | -0.38 | 6.38 | 6.25 | 6.50 | — |
| — | 10.25 | 10.50 | 10.38 | +0.60 | 66.7% | 110 | 66.7% | -0.40 | 6.88 | 6.80 | 6.95 | — |
| — | 9.75 | 10.00 | 9.88 | +0.58 | 66.8% | 111 | 66.8% | -0.42 | 7.35 | 7.25 | 7.45 | — |
| — | 9.30 | 9.55 | 9.43 | +0.57 | 67.0% | 112 | 67.0% | -0.43 | 7.88 | 7.75 | 8.00 | — |
| — | 8.85 | 9.10 | 8.97 | +0.55 | 67.1% | 113 | 67.1% | -0.45 | 8.43 | 8.30 | 8.55 | — |
| — | 8.40 | 8.65 | 8.53 | +0.53 | 67.3% | 114 | 67.3% | -0.47 | 8.97 | 8.85 | 9.10 | — |
| — | 8.00 | 8.20 | 8.10 | — | — | 115 | — | — | 9.57 | 9.45 | 9.70 | — |
| — | 7.60 | 7.80 | 7.70 | — | — | 116 | 67.6% | -0.51 | 10.18 | 10.05 | 10.30 | — |
| — | 7.20 | 7.45 | 7.33 | +0.48 | 67.8% | 117 | 67.8% | -0.53 | 10.78 | 10.65 | 10.90 | — |
| — | 6.85 | 7.05 | 6.95 | +0.46 | 68.0% | 118 | — | — | 11.40 | 11.30 | 11.50 | — |
| — | 6.45 | 6.70 | 6.58 | — | — | 119 | — | — | 12.05 | 11.90 | 12.20 | — |
| — | 6.15 | 6.40 | 6.28 | — | — | 120 | — | — | 12.72 | 12.60 | 12.85 | — |
| — | 5.85 | 6.05 | 5.95 | +0.41 | 68.6% | 121 | 68.6% | -0.59 | 13.40 | 13.25 | 13.55 | — |
| — | 5.50 | 5.75 | 5.62 | — | — | 122 | — | — | 14.07 | 13.95 | 14.20 | — |
| — | 5.25 | 5.45 | 5.35 | — | — | 123 | 69.0% | -0.62 | 14.80 | 14.70 | 14.90 | — |
| — | 4.95 | 5.20 | 5.08 | — | — | 124 | — | — | 15.53 | 15.40 | 15.65 | — |
| — | 4.70 | 4.95 | 4.83 | +0.35 | 69.5% | 125 | — | — | 16.27 | 16.15 | 16.40 | — |
| — | 4.45 | 4.70 | 4.58 | — | — | 126 | — | — | 17.02 | 16.90 | 17.15 | — |
| — | 3.95 | 4.45 | 4.20 | — | — | 127 | — | — | 17.77 | 17.65 | 17.90 | — |
| — | 4.00 | 4.20 | 4.10 | +0.31 | 70.1% | 128 | — | — | 18.55 | 18.45 | 18.65 | — |
| — | 3.80 | 4.00 | 3.90 | +0.30 | 70.4% | 129 | — | — | 19.32 | 19.20 | 19.45 | — |
| — | 3.60 | 3.80 | 3.70 | — | — | 130 | 70.6% | -0.72 | 20.12 | 20.00 | 20.25 | — |
| — | 3.40 | 3.60 | 3.50 | — | — | 131 | — | — | 20.98 | 20.85 | 21.10 | — |
| — | 3.25 | 3.40 | 3.33 | +0.26 | 71.1% | 132 | — | — | 21.77 | 21.65 | 21.90 | — |
| — | 3.05 | 3.25 | 3.15 | — | — | 133 | 71.3% | -0.76 | 22.62 | 22.50 | 22.75 | — |
| — | 2.92 | 3.10 | 3.01 | — | — | 134 | 71.5% | -0.77 | 23.45 | 23.30 | 23.60 | — |
| — | 2.73 | 2.90 | 2.81 | +0.23 | 71.7% | 135 | — | — | 24.27 | 24.15 | 24.40 | — |
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.