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 | |
| — | 51.50 | 53.65 | 52.58 | +0.99 | 51.7% | 65 | 51.7% | -0.01 | 0.05 | 0.03 | 0.07 | — |
| — | 46.70 | 48.75 | 47.73 | +0.99 | 49.2% | 70 | 49.2% | -0.01 | 0.13 | 0.08 | 0.18 | — |
| — | 41.80 | 43.90 | 42.85 | +0.98 | 47.4% | 75 | 47.4% | -0.02 | 0.27 | 0.15 | 0.39 | — |
| — | 37.25 | 39.10 | 38.17 | +0.97 | 46.0% | 80 | 46.0% | -0.03 | 0.35 | 0.21 | 0.50 | — |
| — | 32.20 | 33.80 | 33.00 | +0.94 | 45.1% | 85 | 45.1% | -0.06 | 0.67 | 0.60 | 0.73 | — |
| — | 27.65 | 29.35 | 28.50 | +0.91 | 44.5% | 90 | 44.5% | -0.09 | 1.17 | 1.11 | 1.22 | — |
| — | 23.40 | 25.00 | 24.20 | +0.86 | 44.1% | 95 | 44.1% | -0.14 | 1.92 | 1.84 | 1.99 | — |
| — | 20.00 | 21.05 | 20.52 | +0.80 | 43.9% | 100 | 43.9% | -0.20 | 2.96 | 2.86 | 3.05 | — |
| — | 16.65 | 17.50 | 17.07 | +0.74 | 43.9% | 105 | 43.9% | -0.27 | 4.45 | 4.30 | 4.60 | — |
| — | 13.75 | 14.05 | 13.90 | +0.66 | 44.1% | 110 | 44.1% | -0.34 | 6.40 | 6.30 | 6.50 | — |
| — | 11.15 | 11.90 | 11.53 | +0.58 | 44.4% | 115 | 44.4% | -0.42 | 8.72 | 8.55 | 8.90 | — |
| — | 9.00 | 9.25 | 9.12 | +0.51 | 44.8% | 120 | 44.8% | -0.50 | 11.50 | 11.35 | 11.65 | — |
| — | 7.25 | 7.40 | 7.33 | +0.43 | 45.2% | 125 | 45.2% | -0.58 | 14.70 | 14.40 | 15.00 | 2,955 |
| 14,182 | 5.70 | 6.00 | 5.85 | +0.37 | 45.8% | 130 | 45.8% | -0.64 | 18.23 | 17.90 | 18.55 | 8,309 |
| 6,617 | 4.55 | 4.70 | 4.62 | +0.31 | 46.3% | 135 | 46.3% | -0.71 | 22.43 | 21.70 | 23.15 | 3,513 |
| — | 3.60 | 3.80 | 3.70 | +0.26 | 47.0% | 140 | 47.0% | -0.76 | 26.07 | 25.55 | 26.60 | 4,430 |
| — | 2.74 | 3.15 | 2.94 | +0.21 | 47.6% | 145 | 47.6% | -0.80 | 30.77 | 30.05 | 31.50 | — |
| — | 2.16 | 2.40 | 2.28 | +0.18 | 48.2% | 150 | 48.2% | -0.84 | 34.77 | 34.25 | 35.30 | — |
| — | 1.68 | 2.00 | 1.84 | +0.15 | 48.9% | 155 | 48.9% | -0.88 | 39.30 | 38.75 | 39.85 | — |
| — | 1.45 | 1.82 | 1.64 | +0.12 | 49.5% | 160 | 49.5% | -0.90 | 43.95 | 43.25 | 44.65 | — |
| — | 1.03 | 1.29 | 1.16 | +0.10 | 50.2% | 165 | 50.2% | -0.93 | 48.67 | 47.75 | 49.60 | — |
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.