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 | |
| — | 51.65 | 54.40 | 53.02 | +0.98 | 47.0% | 65 | 47.0% | -0.02 | — | — | 0.60 | — |
| — | 47.70 | 49.60 | 48.65 | +0.97 | 45.8% | 70 | 45.8% | -0.03 | — | — | 0.64 | — |
| — | 42.90 | 45.00 | 43.95 | +0.96 | 44.9% | 75 | 44.9% | -0.04 | 0.64 | 0.52 | 0.76 | — |
| — | 38.20 | 40.50 | 39.35 | +0.94 | 44.2% | 80 | 44.2% | -0.06 | 1.03 | 0.81 | 1.25 | — |
| — | 33.95 | 35.95 | 34.95 | +0.91 | 43.7% | 85 | 43.7% | -0.09 | 1.58 | 1.52 | 1.64 | — |
| — | 29.70 | 31.45 | 30.57 | +0.87 | 43.3% | 90 | 43.3% | -0.13 | 2.36 | 2.25 | 2.47 | — |
| — | 26.25 | 27.65 | 26.95 | +0.83 | 43.1% | 95 | 43.1% | -0.18 | 3.48 | 3.20 | 3.75 | — |
| — | 21.80 | 23.35 | 22.57 | +0.77 | 43.0% | 100 | 43.0% | -0.23 | 4.78 | 4.55 | 5.00 | — |
| — | 19.35 | 21.25 | 20.30 | +0.72 | 42.9% | 105 | 42.9% | -0.29 | 6.53 | 6.30 | 6.75 | — |
| — | 16.10 | 18.40 | 17.25 | +0.66 | 43.0% | 110 | 43.0% | -0.35 | 8.30 | 7.80 | 8.80 | — |
| — | 14.25 | 15.35 | 14.80 | +0.60 | 43.1% | 115 | 43.1% | -0.41 | 10.75 | 10.00 | 11.50 | — |
| — | 11.00 | 12.95 | 11.97 | +0.54 | 43.3% | 120 | 43.3% | -0.47 | 14.28 | 13.45 | 15.10 | — |
| — | 9.10 | 11.65 | 10.38 | +0.48 | 43.6% | 125 | 43.6% | -0.53 | 17.32 | 16.80 | 17.85 | — |
| — | 8.60 | 9.35 | 8.97 | +0.42 | 43.9% | 130 | 43.9% | -0.59 | 20.30 | 20.00 | 20.60 | — |
| — | 7.00 | 8.15 | 7.58 | +0.37 | 44.2% | 135 | 44.2% | -0.65 | 24.05 | 23.50 | 24.60 | — |
| — | 5.05 | 6.90 | 5.97 | +0.33 | 44.5% | 140 | 44.5% | -0.70 | 27.48 | 26.45 | 28.50 | — |
| — | 4.20 | 5.90 | 5.05 | +0.29 | 44.9% | 145 | 44.9% | -0.74 | 32.27 | 31.45 | 33.10 | — |
| — | 4.40 | 4.85 | 4.62 | +0.25 | 45.3% | 150 | 45.3% | -0.78 | 35.90 | 35.10 | 36.70 | — |
| — | 3.15 | 4.60 | 3.88 | +0.22 | 45.7% | 155 | 45.7% | -0.81 | 40.85 | 39.90 | 41.80 | — |
| — | 2.66 | 4.10 | 3.38 | +0.19 | 46.2% | 160 | 46.2% | -0.85 | 45.55 | 44.75 | 46.35 | — |
| — | 1.86 | 3.35 | 2.60 | +0.17 | 46.6% | 165 | 46.6% | -0.87 | 49.77 | 49.40 | 50.15 | — |
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.