Spot 116.26
· 354 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.80 | 23.50 | 22.15 | +0.96 | 42.2% | 95 | 42.2% | -0.04 | — | — | 0.75 | — |
| — | 19.90 | 22.55 | 21.23 | +0.95 | 41.9% | 96 | 41.9% | -0.05 | — | — | 1.15 | — |
| — | 19.55 | 21.60 | 20.57 | +0.94 | 41.7% | 97 | 41.7% | -0.06 | 0.40 | 0.02 | 0.77 | — |
| — | 18.00 | 20.70 | 19.35 | +0.93 | 41.5% | 98 | 41.5% | -0.07 | 0.41 | 0.14 | 0.69 | — |
| — | 17.10 | 20.00 | 18.55 | +0.92 | 41.4% | 99 | 41.4% | -0.08 | 0.52 | 0.18 | 0.86 | — |
| — | 16.40 | 18.85 | 17.62 | +0.91 | 41.3% | 100 | 41.3% | -0.09 | 0.64 | 0.50 | 0.77 | — |
| — | 15.30 | 18.00 | 16.65 | +0.90 | 41.2% | 101 | 41.2% | -0.10 | 0.74 | 0.12 | 1.36 | — |
| — | 15.20 | 16.35 | 15.78 | +0.88 | 41.1% | 102 | 41.1% | -0.12 | 0.86 | 0.60 | 1.12 | — |
| — | 14.30 | 16.05 | 15.18 | +0.87 | 41.1% | 103 | 41.1% | -0.13 | 1.20 | 0.72 | 1.68 | — |
| — | 12.95 | 15.25 | 14.10 | +0.85 | 41.1% | 104 | 41.1% | -0.15 | 1.01 | 0.55 | 1.47 | — |
| — | 12.10 | 13.80 | 12.95 | +0.83 | 41.1% | 105 | 41.1% | -0.17 | 1.39 | 1.12 | 1.65 | — |
| — | 11.20 | 13.60 | 12.40 | +0.81 | 41.1% | 106 | 41.1% | -0.19 | 1.58 | 1.36 | 1.80 | — |
| — | 10.60 | 12.85 | 11.72 | +0.78 | 41.2% | 107 | 41.2% | -0.22 | 1.81 | 1.48 | 2.14 | — |
| — | 10.20 | 11.45 | 10.82 | +0.76 | 41.3% | 108 | 41.3% | -0.24 | 2.15 | 1.68 | 2.63 | — |
| — | 9.15 | 11.40 | 10.28 | +0.73 | 41.4% | 109 | 41.4% | -0.27 | 2.38 | 2.03 | 2.72 | — |
| — | 9.10 | 10.05 | 9.57 | +0.71 | 41.5% | 110 | 41.5% | -0.29 | 2.60 | 2.40 | 2.80 | — |
| — | 7.60 | 10.10 | 8.85 | +0.68 | 41.6% | 111 | 41.6% | -0.32 | 3.13 | 2.91 | 3.35 | — |
| — | 7.85 | 8.75 | 8.30 | +0.66 | 41.7% | 112 | 41.7% | -0.35 | 3.35 | 3.10 | 3.60 | — |
| — | 7.35 | 8.15 | 7.75 | +0.63 | 41.9% | 113 | 41.9% | -0.37 | 3.88 | 3.55 | 4.20 | — |
| — | 6.00 | 8.25 | 7.12 | +0.60 | 42.1% | 114 | 42.1% | -0.40 | 4.25 | 4.00 | 4.50 | — |
| — | 5.30 | 6.70 | 6.00 | +0.57 | 42.2% | 115 | 42.2% | -0.43 | 4.30 | 3.50 | 5.10 | — |
| — | 5.85 | 6.30 | 6.08 | +0.54 | 42.4% | 116 | 42.4% | -0.46 | 5.30 | 5.00 | 5.60 | — |
| — | 5.00 | 6.00 | 5.50 | +0.52 | 42.6% | 117 | 42.6% | -0.49 | 5.80 | 5.55 | 6.05 | — |
| — | 4.60 | 5.45 | 5.03 | +0.49 | 42.9% | 118 | 42.9% | -0.51 | 6.38 | 6.10 | 6.65 | — |
| — | 4.25 | 5.05 | 4.65 | +0.46 | 43.1% | 119 | 43.1% | -0.54 | 6.85 | 5.75 | 7.95 | — |
| — | 4.20 | 4.70 | 4.45 | +0.44 | 43.3% | 120 | 43.3% | -0.57 | 7.80 | 7.25 | 8.35 | — |
| — | 3.80 | 4.25 | 4.03 | +0.41 | 43.5% | 121 | 43.5% | -0.59 | 8.38 | 7.95 | 8.80 | — |
| — | 3.05 | 5.05 | 4.05 | +0.39 | 43.8% | 122 | 43.8% | -0.62 | 9.15 | 8.60 | 9.70 | — |
| — | 3.25 | 3.55 | 3.40 | +0.36 | 44.0% | 123 | 44.0% | -0.64 | 9.82 | 9.45 | 10.20 | — |
| — | 3.00 | 3.65 | 3.33 | +0.34 | 44.2% | 124 | 44.2% | -0.66 | 10.45 | 10.00 | 10.90 | — |
| — | 2.68 | 3.10 | 2.89 | +0.32 | 44.5% | 125 | 44.5% | -0.69 | 11.32 | 10.75 | 11.90 | — |
| — | 2.42 | 3.15 | 2.79 | +0.30 | 44.7% | 126 | 44.7% | -0.71 | 11.43 | 10.70 | 12.15 | — |
| — | 1.33 | 2.67 | 2.00 | +0.28 | 45.0% | 127 | 45.0% | -0.73 | 12.72 | 11.50 | 13.95 | — |
| — | 1.99 | 2.45 | 2.22 | +0.26 | 45.2% | 128 | 45.2% | -0.74 | 13.53 | 12.30 | 14.75 | — |
| — | 1.78 | 2.50 | 2.14 | +0.24 | 45.5% | 129 | 45.5% | -0.76 | 14.60 | 13.90 | 15.30 | — |
| — | 1.67 | 1.99 | 1.83 | +0.23 | 45.7% | 130 | 45.7% | -0.78 | 15.53 | 14.60 | 16.45 | — |
| — | 0.94 | 1.87 | 1.41 | +0.21 | 46.0% | 131 | 46.0% | -0.79 | 15.93 | 14.85 | 17.00 | — |
| — | 1.38 | 1.98 | 1.68 | +0.20 | 46.2% | 132 | 46.2% | -0.81 | 16.93 | 15.70 | 18.15 | — |
| — | 1.31 | 1.98 | 1.65 | +0.18 | 46.5% | 133 | 46.5% | -0.83 | 17.75 | 16.75 | 18.75 | — |
| — | 1.26 | 1.48 | 1.37 | +0.17 | 46.7% | 134 | 46.7% | -0.84 | 18.68 | 17.45 | 19.90 | — |
| — | 1.03 | 1.35 | 1.19 | +0.16 | 47.0% | 135 | 47.0% | -0.85 | 19.35 | 18.50 | 20.20 | — |
| — | 0.42 | 1.00 | 0.71 | +0.11 | 48.2% | 140 | 48.2% | -0.90 | 24.10 | 22.95 | 25.25 | — |
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.