Spot 115.84
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.45 | 23.10 | 21.77 | +0.95 | 44.4% | 95 | 44.4% | -0.05 | 0.40 | 0.35 | 0.45 | — |
| — | 19.15 | 22.10 | 20.62 | +0.94 | 44.2% | 96 | — | — | 0.48 | 0.28 | 0.69 | — |
| — | 18.55 | 21.55 | 20.05 | — | — | 97 | 44.0% | -0.07 | 0.54 | 0.22 | 0.85 | — |
| — | 17.05 | 20.65 | 18.85 | +0.92 | 43.9% | 98 | 43.9% | -0.08 | 0.56 | 0.34 | 0.77 | — |
| — | 16.55 | 19.70 | 18.12 | +0.91 | 43.8% | 99 | 43.8% | -0.10 | 0.72 | 0.44 | 1.00 | — |
| — | 15.90 | 18.60 | 17.25 | +0.89 | 43.7% | 100 | 43.7% | -0.11 | 0.83 | 0.67 | 1.00 | — |
| — | 15.85 | 16.60 | 16.23 | +0.88 | 43.6% | 101 | 43.6% | -0.13 | 1.00 | 0.71 | 1.30 | — |
| — | 14.80 | 16.90 | 15.85 | +0.86 | 43.6% | 102 | 43.6% | -0.14 | 1.25 | 1.04 | 1.45 | — |
| — | 13.40 | 16.05 | 14.72 | +0.84 | 43.6% | 103 | 43.6% | -0.16 | 1.36 | 1.21 | 1.51 | — |
| — | 12.60 | 15.15 | 13.88 | +0.82 | 43.6% | 104 | 43.6% | -0.18 | 1.68 | 1.44 | 1.92 | — |
| — | 11.90 | 14.50 | 13.20 | +0.80 | 43.6% | 105 | 43.6% | -0.20 | 1.65 | 1.42 | 1.88 | — |
| — | 10.90 | 13.85 | 12.38 | +0.78 | 43.7% | 106 | 43.7% | -0.22 | 2.08 | 1.89 | 2.28 | — |
| — | 10.40 | 12.85 | 11.62 | +0.76 | 43.7% | 107 | 43.7% | -0.24 | 2.24 | 1.92 | 2.56 | — |
| — | 9.70 | 11.90 | 10.80 | +0.74 | 43.8% | 108 | 43.8% | -0.26 | 2.60 | 2.30 | 2.90 | — |
| — | 9.45 | 11.25 | 10.35 | +0.71 | 43.9% | 109 | 43.9% | -0.29 | 3.11 | 2.72 | 3.50 | — |
| — | 9.40 | 9.85 | 9.62 | +0.69 | 44.0% | 110 | 44.0% | -0.31 | 3.13 | 2.81 | 3.45 | — |
| — | 8.70 | 9.70 | 9.20 | +0.66 | 44.2% | 111 | 44.2% | -0.34 | 4.00 | 3.45 | 4.55 | — |
| — | 7.90 | 8.65 | 8.28 | +0.64 | 44.3% | 112 | 44.3% | -0.36 | 4.00 | 3.80 | 4.20 | — |
| — | 7.50 | 8.00 | 7.75 | +0.61 | 44.5% | 113 | 44.5% | -0.39 | 4.83 | 4.15 | 5.50 | — |
| — | 7.10 | 7.60 | 7.35 | +0.59 | 44.6% | 114 | 44.6% | -0.42 | 5.00 | 4.70 | 5.30 | — |
| — | 6.40 | 7.15 | 6.78 | +0.56 | 44.8% | 115 | 44.8% | -0.44 | 5.33 | 4.90 | 5.75 | — |
| — | 6.15 | 6.60 | 6.38 | +0.53 | 45.0% | 116 | 45.0% | -0.47 | 6.38 | 5.75 | 7.00 | — |
| — | 5.60 | 6.40 | 6.00 | +0.51 | 45.1% | 117 | 45.1% | -0.50 | 6.42 | 6.10 | 6.75 | — |
| — | 5.20 | 5.90 | 5.55 | +0.48 | 45.3% | 118 | 45.3% | -0.52 | 7.00 | 6.60 | 7.40 | — |
| — | 4.80 | 5.60 | 5.20 | +0.46 | 45.5% | 119 | 45.5% | -0.55 | 7.95 | 7.50 | 8.40 | — |
| — | 4.50 | 4.95 | 4.72 | +0.43 | 45.7% | 120 | 45.7% | -0.57 | 8.35 | 8.10 | 8.60 | — |
| — | 4.10 | 4.85 | 4.47 | +0.41 | 46.0% | 121 | 46.0% | -0.59 | 9.50 | 8.85 | 10.15 | — |
| — | 3.80 | 4.25 | 4.03 | +0.39 | 46.2% | 122 | 46.2% | -0.62 | 9.68 | 9.40 | 9.95 | — |
| — | 3.50 | 3.95 | 3.73 | +0.37 | 46.4% | 123 | 46.4% | -0.64 | 10.35 | 10.05 | 10.65 | — |
| — | 3.20 | 3.60 | 3.40 | +0.35 | 46.6% | 124 | 46.6% | -0.66 | 10.82 | 10.30 | 11.35 | — |
| — | 2.81 | 3.50 | 3.15 | +0.32 | 46.8% | 125 | 46.8% | -0.68 | 11.80 | 11.50 | 12.10 | — |
| — | 2.62 | 3.10 | 2.86 | +0.31 | 47.1% | 126 | 47.1% | -0.70 | 12.60 | 11.35 | 13.85 | — |
| — | 2.39 | 2.96 | 2.67 | +0.29 | 47.3% | 127 | 47.3% | -0.72 | 13.32 | 12.10 | 14.55 | — |
| — | 2.34 | 2.79 | 2.56 | +0.27 | 47.5% | 128 | 47.5% | -0.74 | 14.00 | 13.00 | 15.00 | — |
| — | 2.04 | 2.63 | 2.33 | +0.25 | 47.8% | 129 | 47.8% | -0.75 | 15.03 | 13.65 | 16.40 | — |
| — | 1.85 | 2.30 | 2.08 | +0.24 | 48.0% | 130 | 48.0% | -0.77 | 15.72 | 14.50 | 16.95 | — |
| — | 1.85 | 2.10 | 1.98 | +0.22 | 48.3% | 131 | 48.3% | -0.79 | 16.65 | 15.30 | 18.00 | — |
| — | 1.56 | 2.10 | 1.83 | +0.21 | 48.5% | 132 | 48.5% | -0.80 | 17.65 | 16.75 | 18.55 | — |
| — | 1.43 | 1.88 | 1.66 | +0.19 | 48.8% | 133 | 48.8% | -0.81 | 18.55 | 17.40 | 19.70 | — |
| — | 1.30 | 1.89 | 1.59 | +0.18 | 49.0% | 134 | 49.0% | -0.83 | 19.02 | 17.95 | 20.10 | — |
| — | 1.26 | 1.80 | 1.53 | +0.17 | 49.2% | 135 | 49.2% | -0.84 | 20.02 | 18.85 | 21.20 | — |
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.