Spot 116.11
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 22:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.60 | 13.30 | 11.95 | +0.92 | 27.8% | 105 | 27.8% | -0.08 | — | — | 2.45 | — |
| — | 9.60 | 12.60 | 11.10 | +0.90 | 27.2% | 106 | 27.2% | -0.10 | — | — | 2.55 | — |
| — | 8.70 | 11.70 | 10.20 | +0.88 | 26.7% | 107 | 26.7% | -0.12 | 1.40 | 0.15 | 2.65 | — |
| — | 7.90 | 10.40 | 9.15 | +0.86 | 26.3% | 108 | 26.3% | -0.14 | — | — | 2.75 | — |
| — | 7.00 | 9.80 | 8.40 | +0.83 | 25.9% | 109 | 25.9% | -0.17 | — | — | 1.20 | — |
| — | 6.30 | 8.80 | 7.55 | +0.81 | 25.6% | 110 | 25.6% | -0.19 | — | — | 1.50 | — |
| — | 5.30 | 8.40 | 6.85 | +0.77 | 25.4% | 111 | 25.4% | -0.23 | — | — | 2.95 | — |
| — | 4.80 | 7.50 | 6.15 | +0.74 | 25.2% | 112 | 25.2% | -0.26 | 1.65 | 1.30 | 2.00 | — |
| — | 5.00 | 5.90 | 5.45 | +0.70 | 25.0% | 113 | 25.0% | -0.30 | 1.90 | 0.50 | 3.30 | — |
| — | 3.40 | 6.20 | 4.80 | +0.66 | 25.0% | 114 | 25.0% | -0.35 | 2.20 | 1.80 | 2.60 | — |
| — | 3.90 | 4.50 | 4.20 | +0.61 | 25.0% | 115 | 25.0% | -0.39 | 2.12 | 1.25 | 3.00 | — |
| — | 2.30 | 5.00 | 3.65 | +0.57 | 25.0% | 116 | 25.0% | -0.44 | 3.08 | 2.75 | 3.40 | — |
| — | 2.80 | 3.40 | 3.10 | +0.52 | 25.1% | 117 | 25.1% | -0.48 | 3.60 | 3.30 | 3.90 | — |
| — | 2.45 | 3.00 | 2.73 | +0.48 | 25.2% | 118 | 25.2% | -0.53 | 4.15 | 3.80 | 4.50 | — |
| — | 2.00 | 2.60 | 2.30 | +0.43 | 25.3% | 119 | 25.3% | -0.58 | 4.70 | 4.40 | 5.00 | — |
| — | 1.65 | 2.30 | 1.98 | +0.39 | 25.5% | 120 | 25.5% | -0.62 | 5.35 | 5.00 | 5.70 | — |
| — | 0.20 | 3.60 | 1.90 | +0.35 | 25.7% | 121 | 25.7% | -0.66 | 5.50 | 4.70 | 6.30 | — |
| — | 0.05 | 3.10 | 1.57 | +0.31 | 26.0% | 122 | 26.0% | -0.71 | 6.85 | 5.60 | 8.10 | — |
| — | 0.80 | 2.00 | 1.40 | +0.27 | 26.2% | 123 | 26.2% | -0.74 | 7.55 | 6.00 | 9.10 | — |
| — | 0.60 | 2.95 | 1.77 | +0.24 | 26.4% | 124 | 26.4% | -0.78 | 8.45 | 7.20 | 9.70 | — |
| — | — | 1.05 | — | +0.21 | 26.6% | 125 | 26.6% | -0.81 | 9.25 | 8.00 | 10.50 | — |
| — | 0.05 | 2.65 | 1.35 | +0.18 | 26.8% | 126 | 26.8% | -0.84 | 10.25 | 8.90 | 11.60 | — |
| — | — | 2.55 | — | +0.15 | 27.0% | 127 | 27.0% | -0.87 | 11.20 | 9.80 | 12.60 | — |
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.