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 | |
| — | 22.35 | 22.60 | 22.48 | +0.97 | 69.3% | 94 | 69.3% | -0.03 | 0.13 | 0.10 | 0.16 | — |
| — | 21.40 | 21.65 | 21.52 | +0.97 | 68.4% | 95 | 68.4% | -0.04 | 0.17 | 0.15 | 0.18 | — |
| — | 20.40 | 20.70 | 20.55 | +0.96 | 67.5% | 96 | 67.5% | -0.04 | 0.18 | 0.16 | 0.21 | — |
| — | 19.45 | 19.75 | 19.60 | +0.95 | 66.7% | 97 | 66.7% | -0.05 | 0.23 | 0.20 | 0.25 | — |
| — | 18.50 | 18.80 | 18.65 | +0.94 | 66.0% | 98 | 66.0% | -0.06 | 0.27 | 0.25 | 0.29 | — |
| — | 17.55 | 17.85 | 17.70 | +0.94 | 65.3% | 99 | 65.3% | -0.06 | 0.33 | 0.31 | 0.35 | — |
| — | 16.60 | 16.90 | 16.75 | +0.92 | 64.7% | 100 | 64.7% | -0.07 | 0.40 | 0.38 | 0.42 | — |
| — | 15.70 | 16.00 | 15.85 | +0.91 | 64.2% | 101 | 64.2% | -0.09 | 0.48 | 0.46 | 0.50 | — |
| — | 14.80 | 15.10 | 14.95 | +0.90 | 63.7% | 102 | 63.7% | -0.10 | 0.59 | 0.56 | 0.63 | — |
| — | 13.90 | 14.20 | 14.05 | +0.88 | 63.3% | 103 | 63.3% | -0.12 | 0.69 | 0.67 | 0.72 | — |
| — | 13.05 | 13.30 | 13.18 | +0.87 | 62.9% | 104 | 62.9% | -0.13 | 0.82 | 0.79 | 0.86 | — |
| — | 12.20 | 12.50 | 12.35 | +0.85 | 62.6% | 105 | 62.6% | -0.15 | 0.98 | 0.95 | 1.01 | — |
| — | 11.40 | 11.65 | 11.53 | +0.83 | 62.4% | 106 | 62.4% | -0.17 | 1.18 | 1.13 | 1.22 | — |
| — | 10.60 | 10.85 | 10.72 | +0.80 | 62.2% | 107 | 62.2% | -0.20 | 1.36 | 1.33 | 1.40 | — |
| — | 9.80 | 10.10 | 9.95 | +0.78 | 62.0% | 108 | 62.0% | -0.22 | 1.60 | 1.55 | 1.66 | — |
| — | 9.10 | 9.35 | 9.22 | +0.75 | 61.9% | 109 | 61.9% | -0.25 | 1.84 | 1.81 | 1.87 | — |
| — | 8.40 | 8.60 | 8.50 | +0.72 | 61.9% | 110 | 61.9% | -0.28 | 2.15 | 2.10 | 2.21 | — |
| — | 7.70 | 7.90 | 7.80 | +0.70 | 61.9% | 111 | 61.9% | -0.30 | 2.48 | 2.42 | 2.53 | — |
| — | 7.05 | 7.30 | 7.17 | +0.67 | 61.9% | 112 | 61.9% | -0.34 | 2.83 | 2.75 | 2.90 | — |
| — | 6.45 | 6.70 | 6.58 | +0.63 | 61.9% | 113 | 61.9% | -0.37 | 3.23 | 3.15 | 3.30 | — |
| — | 5.90 | 6.10 | 6.00 | +0.61 | 62.0% | 114 | 62.0% | -0.40 | 3.65 | 3.55 | 3.75 | — |
| — | 5.35 | 5.55 | 5.45 | +0.57 | 62.1% | 115 | 62.1% | -0.43 | 4.08 | 4.00 | 4.15 | — |
| — | 4.90 | 5.05 | 4.97 | +0.54 | 62.2% | 116 | 62.2% | -0.46 | 4.58 | 4.50 | 4.65 | — |
| — | 4.40 | 4.60 | 4.50 | +0.51 | 62.3% | 117 | 62.3% | -0.49 | 5.15 | 5.05 | 5.25 | — |
| — | 4.00 | 4.15 | 4.08 | +0.48 | 62.4% | 118 | 62.4% | -0.52 | 5.72 | 5.60 | 5.85 | — |
| — | 3.60 | 3.75 | 3.67 | +0.45 | 62.6% | 119 | 62.6% | -0.55 | 6.33 | 6.20 | 6.45 | — |
| — | 3.25 | 3.40 | 3.33 | +0.42 | 62.7% | 120 | 62.7% | -0.58 | 6.95 | 6.85 | 7.05 | — |
| — | 2.89 | 3.05 | 2.97 | +0.39 | 62.9% | 121 | 62.9% | -0.61 | 7.62 | 7.50 | 7.75 | — |
| — | 2.61 | 2.71 | 2.66 | +0.36 | 63.0% | 122 | 63.0% | -0.64 | 8.32 | 8.20 | 8.45 | — |
| — | 2.33 | 2.43 | 2.38 | +0.33 | 63.1% | 123 | 63.1% | -0.67 | 9.03 | 8.90 | 9.15 | — |
| — | 2.07 | 2.21 | 2.14 | +0.31 | 63.4% | 124 | 63.4% | -0.69 | 9.75 | 9.60 | 9.90 | — |
| — | 1.85 | 1.97 | 1.91 | +0.28 | 63.6% | 125 | 63.6% | -0.72 | 10.55 | 10.40 | 10.70 | — |
| — | 1.64 | 1.73 | 1.69 | +0.26 | 63.9% | 126 | 63.9% | -0.74 | 11.35 | 11.20 | 11.50 | — |
| — | 1.45 | 1.54 | 1.50 | +0.24 | 64.1% | 127 | 64.1% | -0.76 | 12.15 | 12.00 | 12.30 | — |
| — | 1.29 | 1.36 | 1.32 | +0.22 | 64.4% | 128 | 64.4% | -0.78 | 13.00 | 12.85 | 13.15 | — |
| — | 1.14 | 1.21 | 1.18 | +0.20 | 64.7% | 129 | 64.7% | -0.80 | 13.82 | 13.65 | 14.00 | — |
| — | 1.01 | 1.07 | 1.04 | +0.18 | 64.9% | 130 | 64.9% | -0.82 | 14.70 | 14.55 | 14.85 | — |
| — | 0.89 | 0.95 | 0.92 | +0.17 | 65.3% | 131 | 65.3% | -0.84 | 15.60 | 15.45 | 15.75 | — |
| — | 0.79 | 0.85 | 0.82 | +0.15 | 65.6% | 132 | 65.6% | -0.85 | 16.50 | 16.35 | 16.65 | — |
| — | 0.70 | 0.74 | 0.72 | +0.14 | 65.9% | 133 | 65.9% | -0.86 | 17.40 | 17.25 | 17.55 | — |
| — | 0.62 | 0.66 | 0.64 | +0.13 | 66.3% | 134 | 66.3% | -0.88 | 18.32 | 18.20 | 18.45 | — |
| — | 0.54 | 0.58 | 0.56 | +0.12 | 66.7% | 135 | 66.7% | -0.89 | 19.25 | 19.10 | 19.40 | — |
| — | 0.48 | 0.52 | 0.50 | +0.11 | 67.1% | 136 | 67.1% | -0.90 | 20.20 | 20.05 | 20.35 | — |
| — | 0.42 | 0.47 | 0.45 | +0.09 | 67.5% | 137 | 67.5% | -0.91 | 21.15 | 21.00 | 21.30 | — |
| — | 0.37 | 0.41 | 0.39 | — | — | 138 | 68.0% | -0.92 | 22.10 | 21.95 | 22.25 | — |
| — | 0.33 | 0.37 | 0.35 | +0.08 | 68.4% | 139 | 68.4% | -0.92 | 23.02 | 22.85 | 23.20 | — |
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.