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 | |
| — | 20.50 | 21.15 | 20.82 | +0.99 | 78.1% | 95 | 78.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.55 | 20.25 | 19.90 | +0.99 | 76.7% | 96 | 76.7% | -0.01 | — | — | 0.10 | — |
| — | 18.60 | 19.30 | 18.95 | +0.99 | 75.2% | 97 | 75.2% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 17.60 | 18.30 | 17.95 | +0.99 | 73.8% | 98 | 73.8% | -0.01 | — | — | 0.05 | — |
| — | 16.65 | 17.25 | 16.95 | +0.98 | 72.4% | 99 | 72.4% | -0.02 | 0.07 | 0.04 | 0.10 | — |
| — | 15.60 | 16.25 | 15.93 | +0.98 | 71.1% | 100 | 71.1% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 14.00 | 15.65 | 14.82 | +0.97 | 69.8% | 101 | 69.8% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 13.70 | 14.70 | 14.20 | +0.96 | 68.7% | 102 | 68.7% | -0.03 | 0.10 | 0.07 | 0.14 | — |
| — | 12.70 | 13.45 | 13.07 | +0.95 | 67.6% | 103 | 67.6% | -0.04 | 0.15 | 0.12 | 0.19 | — |
| — | 12.00 | 12.45 | 12.22 | +0.94 | 66.7% | 104 | 66.7% | -0.06 | 0.18 | 0.16 | 0.20 | — |
| — | 10.85 | 11.35 | 11.10 | +0.93 | 65.9% | 105 | 65.9% | -0.07 | 0.23 | 0.21 | 0.26 | — |
| — | 9.60 | 10.75 | 10.18 | +0.91 | 65.2% | 106 | 65.2% | -0.09 | 0.32 | 0.29 | 0.35 | — |
| — | 9.15 | 9.40 | 9.28 | +0.89 | 64.7% | 107 | 64.7% | -0.11 | 0.42 | 0.39 | 0.45 | — |
| — | 8.30 | 8.60 | 8.45 | +0.86 | 64.3% | 108 | 64.3% | -0.14 | 0.55 | 0.51 | 0.59 | — |
| — | 7.50 | 7.70 | 7.60 | +0.83 | 64.1% | 109 | 64.1% | -0.17 | 0.69 | 0.63 | 0.76 | — |
| — | 6.70 | 7.00 | 6.85 | +0.79 | 63.9% | 110 | 63.9% | -0.21 | 0.92 | 0.86 | 0.97 | — |
| — | 5.95 | 6.25 | 6.10 | +0.75 | 64.0% | 111 | 64.0% | -0.25 | 1.18 | 1.12 | 1.24 | — |
| — | 5.30 | 5.45 | 5.38 | +0.71 | 64.1% | 112 | 64.1% | -0.30 | 1.52 | 1.49 | 1.55 | — |
| — | 4.60 | 4.85 | 4.72 | +0.66 | 64.4% | 113 | 64.4% | -0.34 | 1.88 | 1.82 | 1.93 | — |
| — | 4.05 | 4.20 | 4.12 | +0.61 | 64.7% | 114 | 64.7% | -0.39 | 2.27 | 2.22 | 2.31 | — |
| — | 3.55 | 3.65 | 3.60 | +0.56 | 65.2% | 115 | 65.2% | -0.44 | 2.74 | 2.70 | 2.78 | — |
| — | 3.05 | 3.15 | 3.10 | +0.51 | 65.7% | 116 | 65.7% | -0.49 | 3.27 | 3.20 | 3.35 | — |
| — | 2.61 | 2.77 | 2.69 | +0.46 | 66.3% | 117 | 66.3% | -0.54 | 3.83 | 3.75 | 3.90 | — |
| — | 2.23 | 2.32 | 2.27 | +0.41 | 66.9% | 118 | 66.9% | -0.59 | 4.47 | 4.40 | 4.55 | — |
| — | 1.92 | 2.00 | 1.96 | +0.37 | 67.6% | 119 | 67.6% | -0.63 | 5.12 | 5.00 | 5.25 | — |
| — | 1.64 | 1.69 | 1.67 | +0.33 | 68.4% | 120 | 68.4% | -0.68 | 5.80 | 5.65 | 5.95 | — |
| — | 1.39 | 1.47 | 1.43 | +0.29 | 69.2% | 121 | 69.2% | -0.72 | 6.45 | 6.20 | 6.70 | — |
| — | 1.18 | 1.28 | 1.23 | +0.25 | 70.0% | 122 | 70.0% | -0.75 | 7.25 | 7.00 | 7.50 | — |
| — | 1.00 | 1.10 | 1.05 | +0.22 | 70.9% | 123 | 70.9% | -0.78 | 8.15 | 8.00 | 8.30 | — |
| — | 0.85 | 0.91 | 0.88 | +0.19 | 71.7% | 124 | 71.7% | -0.81 | 8.90 | 8.65 | 9.15 | — |
| — | 0.74 | 0.80 | 0.77 | +0.17 | 72.6% | 125 | 72.6% | -0.83 | 9.78 | 9.55 | 10.00 | — |
| — | 0.62 | 0.65 | 0.64 | +0.15 | 73.4% | 126 | 73.4% | -0.85 | 10.35 | 9.75 | 10.95 | — |
| — | 0.52 | 0.60 | 0.56 | +0.13 | 74.3% | 127 | 74.3% | -0.88 | 11.57 | 11.30 | 11.85 | — |
| — | 0.45 | 0.50 | 0.47 | +0.11 | 75.1% | 128 | 75.1% | -0.89 | 12.28 | 11.80 | 12.75 | — |
| — | 0.39 | 0.44 | 0.41 | +0.09 | 76.0% | 129 | 76.0% | -0.91 | 13.70 | 13.25 | 14.15 | — |
| — | 0.33 | 0.34 | 0.34 | +0.08 | 76.8% | 130 | 76.8% | -0.92 | 14.20 | 13.60 | 14.80 | — |
| — | 0.28 | 0.30 | 0.29 | +0.07 | 77.6% | 131 | 77.6% | -0.93 | 15.15 | 14.55 | 15.75 | — |
| — | 0.24 | 0.28 | 0.26 | +0.06 | 78.4% | 132 | 78.4% | -0.94 | 16.40 | 15.70 | 17.10 | 3 |
| 143 | 0.19 | 0.23 | 0.21 | +0.05 | 79.2% | 133 | 79.2% | -0.95 | 17.40 | 17.10 | 17.70 | 1 |
| 127 | 0.09 | 0.40 | 0.24 | +0.04 | 80.0% | 134 | 80.0% | -0.96 | 18.38 | 18.10 | 18.65 | 0 |
| — | 0.12 | 0.16 | 0.14 | +0.04 | 80.7% | 135 | 80.7% | -0.96 | 19.10 | 18.55 | 19.65 | 1 |
| — | 0.08 | 0.15 | 0.12 | +0.03 | 81.4% | 136 | 81.4% | -0.97 | 20.30 | 19.90 | 20.70 | — |
| — | 0.09 | 0.12 | 0.10 | +0.03 | 82.1% | 137 | 82.1% | -0.97 | 21.90 | 20.70 | 23.10 | — |
| — | 0.05 | 0.16 | 0.10 | +0.02 | 82.8% | 138 | 82.8% | -0.98 | 22.85 | 21.70 | 24.00 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 83.5% | 139 | 83.5% | -0.98 | 23.52 | 22.45 | 24.60 | — |
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.