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 | |
| — | 21.85 | 23.70 | 22.77 | +0.99 | 58.5% | 93 | 58.5% | -0.01 | — | — | 2.17 | — |
| — | 20.85 | 22.70 | 21.77 | +0.98 | 57.8% | 94 | 57.8% | -0.02 | — | — | 0.33 | — |
| — | 19.95 | 21.75 | 20.85 | +0.98 | 57.0% | 95 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 18.85 | 20.75 | 19.80 | — | — | 96 | 56.2% | -0.02 | — | — | 0.33 | — |
| — | 18.00 | 19.70 | 18.85 | +0.97 | 55.5% | 97 | 55.5% | -0.03 | 0.11 | 0.06 | 0.16 | — |
| — | 17.45 | 18.75 | 18.10 | +0.97 | 54.8% | 98 | 54.8% | -0.03 | 0.12 | 0.03 | 0.22 | — |
| — | 15.80 | 17.75 | 16.77 | +0.96 | 54.1% | 99 | 54.1% | -0.04 | 0.14 | 0.07 | 0.22 | — |
| — | 15.85 | 16.80 | 16.32 | +0.95 | 53.5% | 100 | 53.5% | -0.05 | 0.18 | 0.13 | 0.24 | — |
| — | 14.60 | 15.65 | 15.12 | +0.94 | 53.0% | 101 | 53.0% | -0.06 | 0.35 | 0.22 | 0.48 | — |
| — | 13.15 | 14.80 | 13.97 | +0.93 | 52.4% | 102 | 52.4% | -0.07 | 0.36 | 0.28 | 0.44 | — |
| — | 12.70 | 13.85 | 13.28 | +0.91 | 52.0% | 103 | 52.0% | -0.09 | 0.30 | 0.13 | 0.48 | — |
| — | 11.90 | 13.45 | 12.68 | +0.90 | 51.6% | 104 | 51.6% | -0.10 | 0.51 | 0.43 | 0.59 | — |
| — | 11.20 | 12.60 | 11.90 | +0.88 | 51.3% | 105 | 51.3% | -0.12 | 0.60 | 0.56 | 0.65 | — |
| — | 10.30 | 11.75 | 11.03 | +0.86 | 51.0% | 106 | 51.0% | -0.14 | 0.76 | 0.72 | 0.80 | — |
| — | 9.40 | 10.70 | 10.05 | +0.83 | 50.8% | 107 | 50.8% | -0.17 | 0.91 | 0.81 | 1.00 | — |
| — | 8.00 | 9.45 | 8.72 | +0.80 | 50.7% | 108 | 50.7% | -0.20 | 1.12 | 1.05 | 1.20 | — |
| — | 7.25 | 8.70 | 7.97 | +0.77 | 50.7% | 109 | 50.7% | -0.23 | 1.35 | 1.27 | 1.44 | — |
| — | 7.25 | 7.80 | 7.53 | +0.74 | 50.7% | 110 | 50.7% | -0.26 | 1.63 | 1.56 | 1.70 | — |
| — | 5.80 | 8.00 | 6.90 | +0.71 | 50.8% | 111 | 50.8% | -0.29 | 1.97 | 1.90 | 2.03 | — |
| — | 6.15 | 6.35 | 6.25 | +0.67 | 50.9% | 112 | 50.9% | -0.33 | 2.35 | 2.26 | 2.43 | — |
| — | 5.60 | 5.80 | 5.70 | +0.63 | 51.1% | 113 | 51.1% | -0.37 | 2.74 | 2.65 | 2.83 | 151 |
| — | 5.00 | 5.20 | 5.10 | +0.59 | 51.3% | 114 | 51.3% | -0.41 | 3.15 | 3.05 | 3.25 | — |
| — | 4.50 | 4.70 | 4.60 | +0.56 | 51.6% | 115 | 51.6% | -0.45 | 3.67 | 3.60 | 3.75 | — |
| — | 4.05 | 4.20 | 4.12 | +0.52 | 51.8% | 116 | 51.8% | -0.48 | 4.22 | 4.15 | 4.30 | — |
| — | 3.65 | 3.85 | 3.75 | +0.48 | 52.1% | 117 | 52.1% | -0.52 | 4.78 | 4.65 | 4.90 | — |
| — | 3.25 | 3.45 | 3.35 | +0.44 | 52.4% | 118 | — | — | 5.35 | 5.25 | 5.45 | — |
| 99 | 2.73 | 3.05 | 2.89 | — | — | 119 | 52.7% | -0.59 | 6.00 | 5.90 | 6.10 | — |
| — | 2.55 | 2.69 | 2.62 | — | — | 120 | 53.0% | -0.63 | 6.58 | 6.35 | 6.80 | — |
| — | 2.30 | 2.42 | 2.36 | +0.34 | 53.4% | 121 | 53.4% | -0.66 | 7.28 | 7.05 | 7.50 | — |
| — | 2.03 | 2.19 | 2.11 | +0.31 | 53.7% | 122 | 53.7% | -0.69 | 8.20 | 7.85 | 8.55 | — |
| — | 1.76 | 1.88 | 1.82 | +0.28 | 54.1% | 123 | 54.1% | -0.72 | 8.72 | 8.45 | 9.00 | — |
| — | 1.56 | 1.78 | 1.67 | +0.25 | 54.4% | 124 | 54.4% | -0.75 | 9.50 | 9.15 | 9.85 | — |
| — | 1.31 | 1.47 | 1.39 | +0.23 | 54.9% | 125 | 54.9% | -0.78 | 10.30 | 9.95 | 10.65 | — |
| — | 1.13 | 1.73 | 1.43 | +0.21 | 55.3% | 126 | 55.3% | -0.80 | 10.88 | 10.15 | 11.60 | — |
| — | 1.00 | 1.18 | 1.09 | +0.19 | 55.8% | 127 | 55.8% | -0.82 | 11.75 | 11.20 | 12.30 | — |
| — | 0.88 | 1.03 | 0.95 | +0.17 | 56.2% | 128 | 56.2% | -0.84 | 13.10 | 11.95 | 14.25 | — |
| — | 0.77 | 1.00 | 0.89 | +0.15 | 56.8% | 129 | 56.8% | -0.85 | 13.95 | 13.00 | 14.90 | — |
| — | 0.74 | 0.80 | 0.77 | +0.14 | 57.3% | 130 | 57.3% | -0.87 | 14.72 | 14.05 | 15.40 | — |
| — | 0.62 | 0.75 | 0.69 | +0.12 | 57.9% | 131 | 57.9% | -0.88 | 16.07 | 15.20 | 16.95 | — |
| — | 0.38 | 0.86 | 0.62 | +0.11 | 58.5% | 132 | 58.5% | -0.89 | 16.45 | 15.70 | 17.20 | — |
| — | 0.32 | 0.68 | 0.50 | +0.10 | 59.1% | 133 | 59.1% | -0.91 | 17.43 | 16.60 | 18.25 | — |
| — | 0.46 | 0.50 | 0.48 | +0.09 | 59.7% | 134 | 59.7% | -0.92 | 19.15 | 18.00 | 20.30 | — |
| — | 0.36 | 0.46 | 0.41 | +0.08 | 60.4% | 135 | 60.4% | -0.92 | 19.35 | 18.55 | 20.15 | — |
| — | 0.34 | 0.68 | 0.51 | +0.07 | 61.1% | 136 | 61.1% | -0.93 | 20.57 | 19.15 | 22.00 | — |
| — | 0.11 | 0.59 | 0.35 | +0.07 | 61.8% | 137 | 61.8% | -0.94 | 21.27 | 20.50 | 22.05 | — |
| — | 0.27 | 0.54 | 0.41 | +0.06 | 62.5% | 138 | 62.5% | -0.95 | 22.93 | 21.70 | 24.15 | — |
| — | 0.27 | 0.35 | 0.31 | +0.06 | 63.2% | 139 | 63.2% | -0.95 | 23.05 | 21.65 | 24.45 | — |
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.