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 | |
| — | 21.85 | 23.90 | 22.88 | +1.00 | 48.6% | 94 | 48.6% | -0.00 | — | — | 0.68 | — |
| — | 20.90 | 22.70 | 21.80 | +1.00 | 48.2% | 95 | 48.2% | -0.00 | — | — | 0.10 | — |
| — | 20.00 | 21.90 | 20.95 | +0.99 | 47.8% | 96 | 47.8% | -0.01 | — | — | 0.75 | — |
| — | 18.80 | 20.90 | 19.85 | +0.99 | 47.4% | 97 | 47.4% | -0.01 | — | — | 0.10 | — |
| — | 18.25 | 19.40 | 18.82 | +0.99 | 47.0% | 98 | 47.0% | -0.01 | 0.12 | 0.02 | 0.22 | — |
| — | 17.15 | 18.90 | 18.02 | +0.98 | 46.5% | 99 | 46.5% | -0.02 | 0.07 | 0.04 | 0.11 | — |
| — | 16.15 | 17.25 | 16.70 | +0.98 | 46.1% | 100 | 46.1% | -0.02 | 0.15 | 0.06 | 0.25 | — |
| — | 14.95 | 17.00 | 15.97 | +0.97 | 45.7% | 101 | 45.7% | -0.03 | 0.21 | 0.10 | 0.32 | — |
| — | 14.00 | 16.05 | 15.03 | +0.96 | 45.3% | 102 | 45.3% | -0.04 | 0.13 | 0.11 | 0.15 | — |
| — | 12.80 | 14.90 | 13.85 | +0.95 | 44.9% | 103 | 44.9% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 11.90 | 14.00 | 12.95 | +0.94 | 44.6% | 104 | 44.6% | -0.06 | 0.20 | 0.15 | 0.24 | — |
| — | 11.35 | 12.30 | 11.82 | +0.93 | 44.3% | 105 | 44.3% | -0.07 | 0.42 | 0.26 | 0.58 | — |
| — | 10.25 | 11.65 | 10.95 | +0.91 | 44.0% | 106 | 44.0% | -0.09 | 0.37 | 0.33 | 0.41 | — |
| — | 9.55 | 10.35 | 9.95 | +0.89 | 43.8% | 107 | 43.8% | -0.11 | 0.43 | 0.37 | 0.50 | — |
| — | 8.75 | 9.50 | 9.12 | +0.86 | 43.7% | 108 | 43.7% | -0.14 | 0.66 | 0.55 | 0.76 | — |
| — | 7.25 | 8.95 | 8.10 | +0.83 | 43.6% | 109 | 43.6% | -0.17 | 0.80 | 0.75 | 0.85 | — |
| — | 7.30 | 8.00 | 7.65 | +0.80 | 43.6% | 110 | 43.6% | -0.21 | 1.01 | 0.98 | 1.04 | — |
| — | 5.65 | 6.90 | 6.28 | +0.76 | 43.7% | 111 | 43.7% | -0.24 | 1.20 | 1.07 | 1.32 | — |
| — | 5.65 | 6.50 | 6.08 | +0.72 | 43.9% | 112 | 43.9% | -0.28 | 1.53 | 1.41 | 1.66 | — |
| — | 5.15 | 5.80 | 5.47 | +0.67 | 44.1% | 113 | 44.1% | -0.33 | 1.93 | 1.84 | 2.02 | — |
| — | 4.35 | 4.90 | 4.62 | +0.63 | 44.4% | 114 | 44.4% | -0.37 | 2.33 | 2.24 | 2.42 | — |
| — | 4.15 | 4.50 | 4.33 | +0.58 | 44.8% | 115 | — | — | 2.77 | 2.70 | 2.83 | — |
| — | 3.55 | 3.90 | 3.73 | — | — | 116 | — | — | 3.20 | 3.05 | 3.35 | — |
| — | 3.15 | 3.35 | 3.25 | — | — | 117 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 2.79 | 2.93 | 2.86 | — | — | 118 | 46.3% | -0.56 | 4.45 | 4.25 | 4.65 | — |
| — | 2.36 | 2.61 | 2.48 | +0.40 | 46.8% | 119 | 46.8% | -0.60 | 4.97 | 4.65 | 5.30 | — |
| — | 2.15 | 2.33 | 2.24 | +0.36 | 47.3% | 120 | 47.3% | -0.64 | 5.62 | 5.35 | 5.90 | — |
| — | 1.86 | 1.98 | 1.92 | +0.33 | 47.8% | 121 | 47.8% | -0.68 | 6.42 | 6.05 | 6.80 | — |
| — | 1.60 | 1.73 | 1.67 | +0.29 | 48.3% | 122 | 48.3% | -0.71 | 7.33 | 6.80 | 7.85 | — |
| — | 1.34 | 1.46 | 1.40 | +0.26 | 48.8% | 123 | 48.8% | -0.74 | 8.35 | 7.60 | 9.10 | — |
| — | 1.20 | 1.32 | 1.26 | +0.23 | 49.3% | 124 | 49.3% | -0.77 | 8.72 | 8.40 | 9.05 | — |
| — | 1.06 | 1.10 | 1.08 | +0.21 | 49.9% | 125 | 49.9% | -0.80 | 9.50 | 9.05 | 9.95 | — |
| — | 0.90 | 0.96 | 0.93 | +0.18 | 50.4% | 126 | 50.4% | -0.82 | 10.03 | 9.25 | 10.80 | — |
| — | 0.77 | 0.86 | 0.81 | +0.16 | 51.0% | 127 | 51.0% | -0.84 | 11.38 | 11.10 | 11.65 | — |
| — | 0.48 | 0.79 | 0.64 | +0.14 | 51.6% | 128 | 51.6% | -0.86 | 12.35 | 11.85 | 12.85 | — |
| — | 0.35 | 0.91 | 0.63 | +0.13 | 52.2% | 129 | 52.2% | -0.88 | 12.60 | 11.80 | 13.40 | — |
| — | 0.52 | 0.56 | 0.54 | +0.11 | 52.9% | 130 | 52.9% | -0.89 | 14.25 | 13.70 | 14.80 | — |
| — | 0.42 | 0.57 | 0.49 | +0.10 | 53.5% | 131 | 53.5% | -0.91 | 15.12 | 14.25 | 16.00 | — |
| — | 0.19 | 0.55 | 0.37 | +0.09 | 54.2% | 132 | 54.2% | -0.92 | 15.80 | 14.60 | 17.00 | — |
| — | 0.35 | 0.42 | 0.39 | +0.08 | 55.0% | 133 | 55.0% | -0.93 | 16.77 | 15.60 | 17.95 | — |
| — | 0.11 | 0.58 | 0.34 | +0.07 | 55.7% | 134 | 55.7% | -0.94 | 17.85 | 16.80 | 18.90 | — |
| — | 0.27 | 0.30 | 0.28 | +0.06 | 56.5% | 135 | 56.5% | -0.94 | 18.70 | 17.50 | 19.90 | — |
| — | 0.04 | 0.44 | 0.24 | +0.06 | 57.3% | 136 | 57.3% | -0.95 | 19.68 | 18.50 | 20.85 | — |
| 35 | 0.07 | 0.33 | 0.20 | +0.05 | 58.1% | 137 | 58.1% | -0.96 | 20.65 | 19.45 | 21.85 | — |
| — | 0.09 | 0.31 | 0.20 | +0.04 | 59.0% | 138 | 59.0% | -0.96 | 21.65 | 20.45 | 22.85 | — |
| — | 0.08 | 0.29 | 0.18 | +0.04 | 59.9% | 139 | 59.9% | -0.97 | 22.38 | 21.45 | 23.30 | — |
| — | 0.14 | 0.25 | 0.20 | +0.04 | 60.9% | 140 | 60.9% | -0.97 | 23.45 | 22.55 | 24.35 | — |
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.