Spot 116.20
· 360 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.15 | 22.45 | 22.30 | +0.99 | 103.4% | 94 | 103.4% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 21.20 | 21.45 | 21.32 | — | — | 95 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 20.20 | 20.40 | 20.30 | — | — | 96 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 19.20 | 19.45 | 19.32 | +0.98 | 94.5% | 97 | 94.5% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 18.20 | 18.45 | 18.32 | +0.98 | 91.8% | 98 | 91.8% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 17.20 | 17.50 | 17.35 | +0.98 | 89.3% | 99 | 89.3% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 16.20 | 16.50 | 16.35 | +0.97 | 87.0% | 100 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 15.25 | 15.50 | 15.38 | +0.97 | 84.8% | 101 | 84.8% | -0.03 | 0.10 | 0.08 | 0.11 | — |
| — | 14.25 | 14.55 | 14.40 | — | — | 102 | 82.9% | -0.04 | 0.12 | 0.10 | 0.15 | — |
| — | 13.30 | 13.55 | 13.43 | — | — | 103 | 81.2% | -0.05 | 0.16 | 0.15 | 0.17 | — |
| — | 12.35 | 12.60 | 12.47 | +0.93 | 79.7% | 104 | — | — | 0.20 | 0.19 | 0.22 | — |
| — | 11.40 | 11.65 | 11.53 | +0.92 | 78.5% | 105 | 78.5% | -0.08 | 0.26 | 0.25 | 0.27 | — |
| — | 10.50 | 10.70 | 10.60 | — | — | 106 | 77.4% | -0.10 | 0.34 | 0.31 | 0.36 | — |
| — | 9.60 | 9.85 | 9.72 | — | — | 107 | 76.6% | -0.12 | 0.43 | 0.41 | 0.46 | — |
| — | 8.70 | 8.95 | 8.82 | +0.85 | 75.9% | 108 | 75.9% | -0.15 | 0.56 | 0.53 | 0.58 | — |
| — | 7.85 | 8.10 | 7.97 | +0.82 | 75.4% | 109 | 75.4% | -0.18 | 0.71 | 0.69 | 0.74 | — |
| — | 7.05 | 7.30 | 7.17 | +0.79 | 75.0% | 110 | 75.0% | -0.21 | 0.90 | 0.87 | 0.93 | — |
| — | 6.30 | 6.50 | 6.40 | +0.75 | 74.8% | 111 | 74.8% | -0.25 | 1.14 | 1.10 | 1.17 | — |
| — | 5.60 | 5.80 | 5.70 | +0.71 | 74.6% | 112 | 74.6% | -0.29 | 1.40 | 1.36 | 1.44 | — |
| — | 4.90 | 5.10 | 5.00 | +0.67 | 74.6% | 113 | 74.6% | -0.33 | 1.72 | 1.67 | 1.77 | — |
| — | 4.30 | 4.45 | 4.38 | +0.63 | 74.7% | 114 | 74.7% | -0.38 | 2.10 | 2.06 | 2.14 | — |
| — | 3.75 | 3.90 | 3.83 | +0.58 | 74.8% | 115 | 74.8% | -0.42 | 2.53 | 2.49 | 2.57 | — |
| — | 3.25 | 3.40 | 3.33 | +0.54 | 75.0% | 116 | 75.0% | -0.46 | 3.00 | 2.95 | 3.05 | — |
| — | 2.80 | 2.86 | 2.83 | +0.49 | 75.3% | 117 | 75.3% | -0.51 | 3.55 | 3.45 | 3.65 | — |
| — | 2.38 | 2.46 | 2.42 | +0.45 | 75.6% | 118 | 75.6% | -0.55 | 4.15 | 4.05 | 4.25 | — |
| — | 2.01 | 2.11 | 2.06 | +0.41 | 75.9% | 119 | 75.9% | -0.59 | 4.80 | 4.70 | 4.90 | — |
| — | 1.70 | 1.75 | 1.73 | +0.37 | 76.3% | 120 | 76.3% | -0.63 | 5.45 | 5.35 | 5.55 | — |
| — | 1.41 | 1.49 | 1.45 | +0.33 | 76.7% | 121 | 76.7% | -0.67 | 6.20 | 6.10 | 6.30 | — |
| — | 1.19 | 1.22 | 1.21 | +0.29 | 77.2% | 122 | 77.2% | -0.71 | 6.97 | 6.85 | 7.10 | — |
| — | 0.99 | 1.04 | 1.01 | +0.26 | 77.6% | 123 | 77.6% | -0.74 | 7.78 | 7.65 | 7.90 | — |
| — | 0.82 | 0.86 | 0.84 | +0.23 | 78.1% | 124 | 78.1% | -0.77 | 8.57 | 8.45 | 8.70 | — |
| — | 0.68 | 0.71 | 0.69 | +0.20 | 78.6% | 125 | 78.6% | -0.80 | 9.43 | 9.30 | 9.55 | — |
| — | 0.55 | 0.59 | 0.57 | +0.18 | 79.1% | 126 | 79.1% | -0.82 | 10.32 | 10.20 | 10.45 | — |
| — | 0.46 | 0.49 | 0.47 | +0.16 | 79.6% | 127 | 79.6% | -0.85 | 11.20 | 11.05 | 11.35 | — |
| — | 0.36 | 0.40 | 0.38 | +0.14 | 80.1% | 128 | 80.1% | -0.87 | 12.10 | 11.95 | 12.25 | — |
| — | 0.30 | 0.33 | 0.32 | +0.12 | 80.6% | 129 | 80.6% | -0.88 | 13.05 | 12.90 | 13.20 | — |
| — | 0.25 | 0.27 | 0.26 | +0.10 | 81.2% | 130 | 81.2% | -0.90 | 14.00 | 13.85 | 14.15 | — |
| — | 0.18 | 0.23 | 0.20 | +0.09 | 81.8% | 131 | 81.8% | -0.91 | 14.97 | 14.85 | 15.10 | — |
| — | 0.16 | 0.18 | 0.17 | +0.08 | 82.4% | 132 | 82.4% | -0.93 | 15.93 | 15.80 | 16.05 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 83.0% | 133 | 83.0% | -0.94 | 16.90 | 16.75 | 17.05 | — |
| — | 0.09 | 0.13 | 0.11 | +0.06 | 83.7% | 134 | 83.7% | -0.95 | 17.88 | 17.75 | 18.00 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 84.4% | 135 | 84.4% | -0.95 | 18.88 | 18.75 | 19.00 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 85.2% | 136 | 85.2% | -0.96 | 19.82 | 19.70 | 19.95 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 86.0% | 137 | 86.0% | -0.97 | 20.80 | 20.65 | 20.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 86.8% | 138 | 86.8% | -0.97 | 21.80 | 21.65 | 21.95 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 139 | 87.7% | -0.98 | 22.80 | 22.65 | 22.95 | — |
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.