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 | |
| — | 20.55 | 22.60 | 21.57 | +1.00 | 75.8% | 95 | 75.8% | -0.00 | — | — | 0.02 | — |
| — | 19.65 | 21.60 | 20.62 | +1.00 | 74.1% | 96 | 74.1% | -0.00 | — | — | 0.01 | — |
| — | 19.10 | 19.85 | 19.48 | +1.00 | 72.4% | 97 | 72.4% | -0.00 | — | — | 0.01 | — |
| — | 18.10 | 19.30 | 18.70 | +1.00 | 70.7% | 98 | 70.7% | -0.00 | — | — | 0.22 | — |
| — | 16.80 | 18.40 | 17.60 | +1.00 | 68.9% | 99 | 68.9% | -0.00 | 0.06 | 0.01 | 0.11 | — |
| — | 15.75 | 17.75 | 16.75 | +0.99 | 67.1% | 100 | 67.1% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 14.65 | 16.10 | 15.38 | — | — | 101 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 13.85 | 15.60 | 14.72 | — | — | 102 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 12.30 | 14.65 | 13.47 | — | — | 103 | 61.7% | -0.01 | 0.06 | 0.03 | 0.08 | — |
| — | 11.90 | 13.80 | 12.85 | +0.98 | 60.0% | 104 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 11.00 | 11.85 | 11.43 | +0.98 | 58.5% | 105 | 58.5% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 9.25 | 11.90 | 10.57 | — | — | 106 | 57.1% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 9.00 | 9.85 | 9.43 | +0.95 | 56.0% | 107 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 8.35 | 9.20 | 8.78 | +0.94 | 55.0% | 108 | 55.0% | -0.06 | 0.17 | 0.16 | 0.18 | — |
| — | 6.50 | 8.15 | 7.33 | +0.91 | 54.2% | 109 | 54.2% | -0.09 | 0.21 | 0.18 | 0.25 | — |
| — | 6.55 | 6.85 | 6.70 | +0.88 | 53.7% | 110 | 53.7% | -0.12 | 0.34 | 0.32 | 0.37 | — |
| — | 5.65 | 6.20 | 5.92 | +0.84 | 53.4% | 111 | 53.4% | -0.16 | 0.50 | 0.48 | 0.52 | — |
| — | 4.90 | 5.35 | 5.12 | +0.79 | 53.4% | 112 | 53.4% | -0.21 | 0.67 | 0.61 | 0.72 | — |
| — | 4.20 | 4.60 | 4.40 | +0.73 | 53.6% | 113 | 53.6% | -0.27 | 0.96 | 0.93 | 0.99 | — |
| — | 3.50 | 3.90 | 3.70 | +0.67 | 53.9% | 114 | 53.9% | -0.33 | 1.27 | 1.23 | 1.31 | — |
| — | 2.93 | 3.10 | 3.02 | +0.60 | 54.4% | 115 | 54.4% | -0.40 | 1.68 | 1.63 | 1.73 | — |
| — | 2.45 | 2.55 | 2.50 | +0.53 | 55.0% | 116 | 55.0% | -0.47 | 2.15 | 2.09 | 2.22 | — |
| — | 2.02 | 2.05 | 2.04 | +0.46 | 55.7% | 117 | 55.7% | -0.54 | 2.68 | 2.62 | 2.74 | — |
| — | 1.62 | 1.69 | 1.66 | +0.40 | 56.4% | 118 | 56.4% | -0.60 | 3.30 | 3.20 | 3.40 | — |
| — | 1.30 | 1.34 | 1.32 | +0.34 | 57.2% | 119 | 57.2% | -0.66 | 4.08 | 3.90 | 4.25 | — |
| — | 1.03 | 1.07 | 1.05 | +0.29 | 58.0% | 120 | 58.0% | -0.72 | 4.65 | 4.50 | 4.80 | — |
| — | 0.81 | 0.87 | 0.84 | +0.24 | 59.0% | 121 | 59.0% | -0.76 | 5.45 | 5.35 | 5.55 | — |
| — | 0.64 | 0.69 | 0.67 | +0.20 | 60.0% | 122 | — | — | 6.28 | 6.10 | 6.45 | — |
| — | 0.50 | 0.57 | 0.54 | — | — | 123 | — | — | 7.12 | 6.90 | 7.35 | — |
| — | 0.41 | 0.44 | 0.42 | — | — | 124 | — | — | 7.97 | 7.70 | 8.25 | — |
| — | 0.32 | 0.36 | 0.34 | — | — | 125 | — | — | 8.75 | 8.35 | 9.15 | — |
| — | 0.24 | 0.33 | 0.28 | — | — | 126 | — | — | 9.82 | 9.55 | 10.10 | — |
| — | 0.21 | 0.26 | 0.23 | — | — | 127 | 65.7% | -0.93 | 10.82 | 9.65 | 12.00 | — |
| — | 0.17 | 0.20 | 0.18 | — | — | 128 | 66.8% | -0.94 | 11.70 | 10.60 | 12.80 | — |
| — | 0.13 | 0.18 | 0.15 | — | — | 129 | — | — | 12.72 | 11.55 | 13.90 | — |
| — | 0.11 | 0.13 | 0.12 | — | — | 130 | — | — | 13.47 | 12.95 | 14.00 | — |
| — | 0.06 | 0.19 | 0.12 | — | — | 131 | 70.1% | -0.97 | 14.55 | 13.40 | 15.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 71.2% | 132 | 71.2% | -0.98 | 15.50 | 14.35 | 16.65 | — |
| — | 0.02 | 0.15 | 0.09 | +0.02 | 72.3% | 133 | 72.3% | -0.98 | 16.93 | 15.70 | 18.15 | — |
| — | — | 0.47 | — | +0.02 | 73.4% | 134 | 73.4% | -0.98 | 17.40 | 16.80 | 18.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 74.4% | 135 | 74.4% | -0.99 | 18.52 | 17.45 | 19.60 | — |
| — | — | 0.10 | — | +0.01 | 75.5% | 136 | 75.5% | -0.99 | 19.43 | 18.45 | 20.40 | — |
| — | — | 0.10 | — | +0.01 | 76.6% | 137 | 76.6% | -0.99 | 20.43 | 18.65 | 22.20 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 77.7% | 138 | 77.7% | -0.99 | 21.43 | 20.35 | 22.50 | — |
| — | — | 0.12 | — | +0.01 | 78.7% | 139 | 78.7% | -1.00 | 22.75 | 21.30 | 24.20 | — |
| — | — | 0.06 | — | +0.01 | 79.8% | 140 | 79.8% | -1.00 | 23.55 | 22.25 | 24.85 | — |
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.