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 | |
| — | 51.25 | 53.55 | 52.40 | +0.98 | 47.4% | 65 | 47.4% | -0.02 | 0.33 | 0.14 | 0.51 | — |
| — | 46.20 | 49.50 | 47.85 | +0.97 | 46.5% | 70 | 46.5% | -0.03 | 0.43 | 0.20 | 0.66 | — |
| — | 41.80 | 43.85 | 42.83 | +0.95 | 45.7% | 75 | 45.7% | -0.05 | 0.64 | 0.48 | 0.80 | — |
| — | 37.45 | 39.80 | 38.62 | +0.93 | 45.2% | 80 | 45.2% | -0.07 | 1.19 | 0.99 | 1.38 | — |
| — | 33.25 | 35.20 | 34.23 | +0.90 | 44.8% | 85 | 44.8% | -0.10 | 1.77 | 1.69 | 1.86 | — |
| — | 30.15 | 31.45 | 30.80 | +0.86 | 44.6% | 90 | 44.6% | -0.14 | 2.60 | 2.35 | 2.85 | 184 |
| — | 25.95 | 27.90 | 26.93 | +0.82 | 44.4% | 95 | 44.4% | -0.19 | 3.75 | 3.65 | 3.85 | — |
| — | 21.80 | 24.40 | 23.10 | +0.77 | 44.3% | 100 | 44.3% | -0.24 | 5.40 | 5.10 | 5.70 | — |
| — | 19.55 | 21.15 | 20.35 | +0.71 | 44.3% | 105 | 44.3% | -0.30 | 7.00 | 6.85 | 7.15 | — |
| — | 17.00 | 18.20 | 17.60 | +0.65 | 44.4% | 110 | 44.4% | -0.36 | 9.38 | 8.55 | 10.20 | — |
| — | 14.50 | 15.25 | 14.88 | +0.59 | 44.6% | 115 | 44.6% | -0.42 | 11.68 | 11.55 | 11.80 | — |
| — | 12.35 | 12.80 | 12.57 | +0.53 | 44.8% | 120 | 44.8% | -0.48 | 14.57 | 14.25 | 14.90 | — |
| — | 10.55 | 11.40 | 10.97 | +0.48 | 45.0% | 125 | 45.0% | -0.54 | 17.27 | 16.65 | 17.90 | — |
| — | 8.90 | 9.65 | 9.28 | +0.43 | 45.3% | 130 | 45.3% | -0.59 | 20.60 | 20.00 | 21.20 | — |
| — | 7.60 | 8.10 | 7.85 | +0.38 | 45.6% | 135 | 45.6% | -0.64 | 24.48 | 23.90 | 25.05 | — |
| — | 6.25 | 6.90 | 6.58 | +0.33 | 46.0% | 140 | 46.0% | -0.69 | 28.40 | 27.75 | 29.05 | — |
| — | 5.50 | 6.10 | 5.80 | +0.29 | 46.3% | 145 | 46.3% | -0.73 | 32.10 | 31.40 | 32.80 | — |
| — | 4.65 | 5.30 | 4.97 | +0.26 | 46.7% | 150 | 46.7% | -0.77 | 36.95 | 36.45 | 37.45 | — |
| — | 3.95 | 4.40 | 4.17 | +0.23 | 47.1% | 155 | 47.1% | -0.81 | 40.90 | 40.00 | 41.80 | — |
| — | 3.40 | 4.05 | 3.73 | +0.20 | 47.5% | 160 | 47.5% | -0.84 | 45.60 | 44.90 | 46.30 | — |
| — | 2.86 | 3.25 | 3.06 | +0.18 | 47.9% | 165 | 47.9% | -0.86 | 49.98 | 49.45 | 50.50 | — |
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.