Spot 113.10
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.15 | 23.95 | 22.05 | — | — | 91 | — | — | — | — | 1.15 | — |
| — | 19.15 | 23.00 | 21.07 | — | — | 92 | — | — | — | — | — | — |
| — | — | — | — | — | — | 93 | — | — | — | — | — | — |
| — | 17.15 | 21.00 | 19.07 | — | — | 94 | — | — | — | — | 1.15 | — |
| — | — | — | — | — | — | 95 | — | — | — | — | — | — |
| 0 | — | — | — | — | — | 96 | — | — | — | — | — | 215 |
| 43 | — | — | — | — | — | 97 | — | — | — | — | — | — |
| — | — | — | — | — | — | 98 | — | — | — | — | — | — |
| — | 13.10 | 16.00 | 14.55 | +1.00 | 28.9% | 99 | 28.9% | -0.00 | — | — | 0.13 | — |
| — | 13.00 | 15.00 | 14.00 | +0.99 | 28.6% | 100 | 28.6% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 10.20 | 14.05 | 12.12 | +0.99 | 28.1% | 101 | 28.1% | -0.01 | — | — | 0.15 | — |
| — | 9.15 | 12.95 | 11.05 | +0.99 | 27.7% | 102 | 27.7% | -0.01 | — | — | 0.25 | — |
| — | 8.20 | 11.85 | 10.03 | +0.98 | 27.1% | 103 | 27.1% | -0.02 | — | — | 0.29 | — |
| — | 7.35 | 10.60 | 8.97 | +0.97 | 26.5% | 104 | 26.5% | -0.03 | 0.10 | 0.06 | 0.14 | — |
| — | 6.70 | 8.85 | 7.78 | +0.96 | 25.7% | 105 | 25.7% | -0.04 | 0.14 | 0.08 | 0.19 | — |
| — | 7.20 | 7.90 | 7.55 | +0.94 | 25.0% | 106 | 25.0% | -0.06 | 0.15 | 0.13 | 0.17 | — |
| — | 4.45 | 7.15 | 5.80 | +0.91 | 24.3% | 107 | 24.3% | -0.09 | 0.20 | 0.17 | 0.23 | — |
| — | 3.80 | 5.70 | 4.75 | +0.88 | 23.7% | 108 | 23.7% | -0.12 | 0.27 | 0.25 | 0.29 | — |
| — | 4.55 | 4.75 | 4.65 | +0.83 | 23.2% | 109 | 23.2% | -0.17 | 0.38 | 0.30 | 0.45 | — |
| — | 3.70 | 3.90 | 3.80 | +0.78 | 22.8% | 110 | 22.8% | -0.23 | 0.59 | 0.56 | 0.62 | — |
| — | 3.00 | 3.25 | 3.12 | +0.70 | 22.5% | 111 | 22.5% | -0.30 | 0.84 | 0.81 | 0.87 | — |
| — | 2.40 | 2.50 | 2.45 | +0.62 | 22.3% | 112 | 22.3% | -0.39 | 1.20 | 1.15 | 1.25 | — |
| — | 1.81 | 1.91 | 1.86 | +0.53 | 22.2% | 113 | 22.2% | -0.47 | 1.62 | 1.57 | 1.68 | — |
| — | 1.37 | 1.40 | 1.39 | +0.44 | 22.0% | 114 | 22.0% | -0.57 | 2.15 | 2.08 | 2.22 | — |
| — | 0.96 | 1.02 | 0.99 | +0.35 | 21.9% | 115 | 21.9% | -0.65 | 2.67 | 2.00 | 3.35 | — |
| — | 0.66 | 0.76 | 0.71 | +0.27 | 21.9% | 116 | 21.9% | -0.74 | 3.62 | 2.55 | 4.70 | — |
| — | 0.45 | 0.47 | 0.46 | +0.20 | 21.9% | 117 | 21.9% | -0.81 | 4.46 | 2.58 | 6.35 | — |
| — | 0.19 | 0.32 | 0.26 | +0.15 | 22.0% | 118 | 22.0% | -0.87 | 5.35 | 3.50 | 7.20 | — |
| — | 0.18 | 0.30 | 0.24 | +0.10 | 22.2% | 119 | 22.2% | -0.91 | 6.50 | 4.90 | 8.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.07 | 22.4% | 120 | 22.4% | -0.95 | 6.95 | 5.70 | 8.20 | — |
| — | 0.01 | 0.48 | 0.24 | +0.05 | 22.7% | 121 | 22.7% | -0.97 | 8.68 | 7.35 | 10.00 | — |
| — | — | 0.24 | — | +0.03 | 23.0% | 122 | 23.0% | -0.99 | 9.10 | 7.20 | 11.00 | — |
| — | — | 1.35 | — | +0.02 | 23.2% | 123 | 23.2% | -1.00 | 10.10 | 8.20 | 12.00 | — |
| — | — | 0.30 | — | +0.01 | 23.5% | 124 | 23.5% | -1.00 | 10.80 | 9.25 | 12.35 | — |
| — | — | 0.05 | — | +0.01 | 23.8% | 125 | 23.8% | -1.00 | 11.80 | 10.25 | 13.35 | — |
| — | — | 0.95 | — | +0.00 | 25.3% | 130 | 25.3% | -1.00 | 17.18 | 15.35 | 19.00 | — |
| — | — | 1.15 | — | +0.00 | 27.0% | 135 | 27.0% | -1.00 | 22.15 | 20.30 | 24.00 | — |
| — | — | 2.13 | — | +0.00 | 28.9% | 140 | 28.9% | -1.00 | 27.10 | 25.20 | 29.00 | — |
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.