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 | |
| — | 22.05 | 23.20 | 22.62 | +1.00 | 106.9% | 91 | 106.9% | -0.00 | — | — | 0.03 | — |
| — | 21.05 | 22.20 | 21.62 | +1.00 | 106.8% | 92 | 106.8% | -0.00 | — | — | 0.03 | — |
| — | 20.05 | 21.20 | 20.62 | +0.99 | 105.1% | 93 | 105.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 19.05 | 19.25 | 19.15 | +0.99 | 102.3% | 94 | 102.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 18.05 | 18.25 | 18.15 | +0.99 | 98.7% | 95 | 98.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.05 | 17.25 | 17.15 | +0.99 | 95.0% | 96 | 95.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 16.05 | 16.25 | 16.15 | +0.99 | 91.2% | 97 | 91.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.05 | 15.25 | 15.15 | +0.99 | 87.3% | 98 | 87.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 13.20 | 14.25 | 13.72 | +0.99 | 83.5% | 99 | 83.5% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 13.05 | 13.25 | 13.15 | +0.98 | 79.8% | 100 | 79.8% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 12.10 | 12.25 | 12.18 | +0.98 | 76.3% | 101 | 76.3% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 11.10 | 11.30 | 11.20 | +0.97 | 73.2% | 102 | 73.2% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 10.10 | 10.30 | 10.20 | +0.97 | 70.4% | 103 | 70.4% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 9.15 | 9.35 | 9.25 | +0.96 | 67.9% | 104 | 67.9% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 8.20 | 8.35 | 8.28 | +0.94 | 65.9% | 105 | 65.9% | -0.06 | 0.14 | 0.13 | 0.15 | — |
| — | 7.25 | 8.35 | 7.80 | +0.92 | 64.3% | 106 | 64.3% | -0.08 | 0.20 | 0.20 | 0.21 | — |
| — | 6.35 | 6.50 | 6.42 | +0.89 | 63.3% | 107 | 63.3% | -0.11 | 0.29 | 0.28 | 0.31 | — |
| — | 5.50 | 5.65 | 5.58 | +0.85 | 62.6% | 108 | 62.6% | -0.15 | 0.42 | 0.41 | 0.44 | — |
| — | 4.70 | 4.85 | 4.78 | +0.80 | 62.4% | 109 | 62.4% | -0.21 | 0.60 | 0.59 | 0.62 | — |
| — | 3.90 | 4.05 | 3.98 | +0.74 | 62.2% | 110 | 62.2% | -0.26 | 0.84 | 0.82 | 0.86 | — |
| — | 3.25 | 3.35 | 3.30 | +0.68 | 61.7% | 111 | 61.7% | -0.33 | 1.15 | 1.13 | 1.17 | — |
| — | 2.65 | 2.72 | 2.69 | +0.59 | 61.5% | 112 | 61.5% | -0.41 | 1.53 | 1.51 | 1.56 | — |
| — | 2.12 | 2.18 | 2.15 | +0.52 | 61.8% | 113 | 61.8% | -0.48 | 2.00 | 1.97 | 2.02 | — |
| — | 1.67 | 1.72 | 1.70 | +0.44 | 62.3% | 114 | 62.3% | -0.56 | 2.54 | 2.50 | 2.58 | — |
| — | 1.30 | 1.34 | 1.32 | +0.37 | 62.9% | 115 | 62.9% | -0.63 | 3.15 | 3.10 | 3.20 | — |
| — | 0.99 | 1.03 | 1.01 | +0.31 | 63.4% | 116 | 63.4% | -0.69 | 3.88 | 3.80 | 3.95 | — |
| — | 0.75 | 0.78 | 0.77 | +0.25 | 63.9% | 117 | 63.9% | -0.75 | 4.62 | 4.55 | 4.70 | — |
| — | 0.57 | 0.59 | 0.58 | +0.19 | 64.3% | 118 | 64.3% | -0.81 | 5.42 | 5.35 | 5.50 | — |
| — | 0.41 | 0.45 | 0.43 | +0.16 | 65.0% | 119 | 65.0% | -0.84 | 6.28 | 6.20 | 6.35 | — |
| — | 0.31 | 0.33 | 0.32 | +0.12 | 65.8% | 120 | 65.8% | -0.88 | 7.17 | 7.10 | 7.25 | — |
| — | 0.22 | 0.26 | 0.24 | +0.09 | 66.7% | 121 | 66.7% | -0.91 | 8.10 | 8.00 | 8.20 | — |
| — | 0.17 | 0.19 | 0.18 | +0.07 | 67.7% | 122 | 67.7% | -0.93 | 9.05 | 8.95 | 9.15 | — |
| — | 0.12 | 0.14 | 0.13 | +0.05 | 68.9% | 123 | 68.9% | -0.95 | 10.00 | 9.90 | 10.10 | — |
| — | 0.09 | 0.11 | 0.10 | +0.04 | 70.3% | 124 | 70.3% | -0.96 | 10.97 | 10.90 | 11.05 | — |
| — | 0.07 | 0.09 | 0.08 | +0.03 | 71.8% | 125 | 71.8% | -0.97 | 11.95 | 11.85 | 12.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 73.4% | 126 | 73.4% | -0.98 | 12.95 | 12.85 | 13.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 75.2% | 127 | 75.2% | -0.98 | 13.93 | 13.80 | 14.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 77.2% | 128 | 77.2% | -0.99 | 14.93 | 14.85 | 15.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 79.3% | 129 | 79.3% | -0.99 | 15.95 | 15.85 | 16.05 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 81.7% | 130 | 81.7% | -0.99 | 16.95 | 16.85 | 17.05 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 84.3% | 131 | 84.3% | -0.99 | 17.43 | 16.85 | 18.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 87.0% | 132 | 87.0% | -0.99 | 18.43 | 17.85 | 19.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 89.9% | 133 | 89.9% | -0.99 | 19.90 | 19.80 | 20.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 92.7% | 134 | 92.7% | -1.00 | 20.93 | 20.85 | 21.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 95.5% | 135 | 95.5% | -1.00 | 21.43 | 20.85 | 22.00 | — |
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.