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 | |
| — | 20.70 | 20.95 | 20.82 | +0.97 | 69.0% | 92.5 | 69.0% | -0.03 | 0.12 | 0.11 | 0.13 | — |
| — | 19.25 | 19.45 | 19.35 | +0.97 | 66.6% | 94 | 66.6% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 18.30 | 18.50 | 18.40 | +0.96 | 65.2% | 95 | 65.2% | -0.04 | 0.18 | 0.17 | 0.19 | — |
| — | 17.30 | 17.55 | 17.43 | +0.96 | 63.9% | 96 | 63.9% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 16.35 | 16.55 | 16.45 | +0.95 | 62.7% | 97 | 62.7% | -0.05 | 0.25 | 0.23 | 0.27 | — |
| — | 15.90 | 17.05 | 16.48 | +0.94 | 62.1% | 97.5 | 62.1% | -0.06 | 0.27 | 0.25 | 0.29 | — |
| — | 15.35 | 15.60 | 15.47 | +0.94 | 61.6% | 98 | 61.6% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 14.45 | 14.65 | 14.55 | +0.93 | 60.6% | 99 | 60.6% | -0.07 | 0.36 | 0.34 | 0.38 | — |
| — | 13.55 | 13.75 | 13.65 | +0.92 | 59.8% | 100 | 59.8% | -0.09 | 0.43 | 0.41 | 0.45 | — |
| — | 12.65 | 12.85 | 12.75 | +0.90 | 59.1% | 101 | 59.1% | -0.10 | 0.52 | 0.50 | 0.54 | — |
| — | 11.75 | 11.95 | 11.85 | +0.88 | 58.4% | 102 | 58.4% | -0.12 | 0.63 | 0.61 | 0.65 | — |
| — | 10.90 | 11.05 | 10.97 | +0.86 | 57.9% | 103 | 57.9% | -0.14 | 0.77 | 0.74 | 0.80 | — |
| — | 10.05 | 10.25 | 10.15 | +0.84 | 57.5% | 104 | 57.5% | -0.16 | 0.92 | 0.89 | 0.94 | — |
| — | 9.25 | 9.40 | 9.32 | +0.81 | 57.2% | 105 | 57.2% | -0.19 | 1.16 | 1.09 | 1.23 | — |
| — | 8.45 | 8.60 | 8.53 | +0.79 | 56.9% | 106 | 56.9% | -0.22 | 1.32 | 1.30 | 1.35 | — |
| — | 7.70 | 7.90 | 7.80 | +0.75 | 56.8% | 107 | 56.8% | -0.25 | 1.59 | 1.56 | 1.62 | — |
| — | 7.00 | 7.15 | 7.08 | +0.72 | 56.8% | 108 | 56.8% | -0.28 | 1.88 | 1.85 | 1.91 | — |
| — | 6.35 | 6.50 | 6.42 | +0.69 | 56.9% | 109 | 56.9% | -0.31 | 2.21 | 2.18 | 2.25 | — |
| — | 5.75 | 5.90 | 5.83 | +0.64 | 57.0% | 110 | 57.0% | -0.36 | 2.58 | 2.56 | 2.61 | — |
| — | 5.05 | 5.30 | 5.17 | +0.61 | 57.3% | 111 | 57.3% | -0.39 | 3.04 | 2.99 | 3.10 | — |
| — | 4.65 | 4.80 | 4.72 | +0.57 | 57.6% | 112 | 57.6% | -0.43 | 3.50 | 3.45 | 3.55 | — |
| — | 4.15 | 4.30 | 4.22 | +0.53 | 57.9% | 113 | 57.9% | -0.47 | 4.00 | 3.95 | 4.05 | — |
| — | 3.70 | 3.85 | 3.77 | +0.49 | 58.4% | 114 | 58.4% | -0.51 | 4.55 | 4.50 | 4.60 | — |
| — | 3.30 | 3.40 | 3.35 | +0.45 | 58.8% | 115 | 58.8% | -0.55 | 5.15 | 5.10 | 5.20 | — |
| — | 2.96 | 3.05 | 3.00 | +0.42 | 59.2% | 116 | 59.2% | -0.59 | 5.78 | 5.70 | 5.85 | — |
| — | 2.63 | 2.70 | 2.67 | +0.38 | 59.7% | 117 | 59.7% | -0.62 | 6.42 | 6.35 | 6.50 | — |
| — | 2.33 | 2.40 | 2.37 | +0.35 | 60.2% | 118 | 60.2% | -0.65 | 7.12 | 7.05 | 7.20 | — |
| — | 1.92 | 2.13 | 2.02 | +0.32 | 60.7% | 119 | 60.7% | -0.68 | 7.88 | 7.80 | 7.95 | — |
| — | 1.84 | 1.88 | 1.86 | +0.29 | 61.2% | 120 | 61.2% | -0.71 | 8.62 | 8.55 | 8.70 | — |
| — | 1.62 | 1.68 | 1.65 | +0.26 | 61.7% | 121 | 61.7% | -0.74 | 9.43 | 9.35 | 9.50 | — |
| — | 1.43 | 1.49 | 1.46 | +0.24 | 62.2% | 122 | 62.2% | -0.77 | 10.22 | 10.15 | 10.30 | — |
| — | 1.26 | 1.32 | 1.29 | +0.22 | 62.7% | 123 | 62.7% | -0.79 | 11.07 | 11.00 | 11.15 | — |
| — | 1.11 | 1.17 | 1.14 | +0.19 | 63.2% | 124 | 63.2% | -0.81 | 11.93 | 11.85 | 12.00 | — |
| — | 0.99 | 1.04 | 1.01 | +0.17 | 63.8% | 125 | 63.8% | -0.83 | 12.80 | 12.70 | 12.90 | — |
| — | 0.88 | 0.93 | 0.91 | +0.16 | 64.3% | 126 | 64.3% | -0.85 | 13.70 | 13.60 | 13.80 | — |
| — | 0.78 | 0.83 | 0.81 | +0.14 | 64.8% | 127 | 64.8% | -0.86 | 14.60 | 14.50 | 14.70 | — |
| — | 0.69 | 0.74 | 0.71 | +0.13 | 65.4% | 128 | 65.4% | -0.88 | 15.50 | 15.40 | 15.60 | — |
| — | 0.61 | 0.65 | 0.63 | +0.11 | 66.0% | 129 | 66.0% | -0.89 | 15.95 | 15.40 | 16.50 | — |
| — | 0.54 | 0.57 | 0.56 | +0.10 | 66.5% | 130 | 66.5% | -0.90 | 17.35 | 17.25 | 17.45 | — |
| — | 0.47 | 0.51 | 0.49 | +0.09 | 67.1% | 131 | 67.1% | -0.91 | 18.30 | 18.20 | 18.40 | — |
| — | 0.42 | 0.46 | 0.44 | +0.08 | 67.7% | 132 | 67.7% | -0.92 | 19.25 | 19.15 | 19.35 | — |
| — | 0.37 | 0.40 | 0.39 | +0.07 | 68.3% | 133 | 68.3% | -0.93 | 20.20 | 20.10 | 20.30 | — |
| — | 0.33 | 0.37 | 0.35 | +0.07 | 68.9% | 134 | 68.9% | -0.94 | 21.15 | 21.05 | 21.25 | — |
| — | 0.29 | 0.33 | 0.31 | +0.06 | 69.5% | 135 | 69.5% | -0.95 | 22.10 | 22.00 | 22.20 | — |
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.