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 | |
| — | 23.55 | 23.95 | 23.75 | — | — | 94 | — | — | 1.18 | 1.13 | 1.23 | — |
| — | 22.70 | 23.05 | 22.88 | — | — | 95 | — | — | 1.31 | 1.26 | 1.36 | — |
| — | 21.85 | 22.20 | 22.02 | — | — | 96 | — | — | 1.47 | 1.41 | 1.52 | — |
| — | 21.00 | 21.40 | 21.20 | +0.86 | 63.3% | 97 | 63.3% | -0.14 | 1.63 | 1.57 | 1.69 | — |
| — | 20.20 | 20.55 | 20.38 | +0.85 | 63.1% | 98 | 63.1% | -0.15 | 1.81 | 1.75 | 1.87 | — |
| — | 19.35 | 19.75 | 19.55 | +0.84 | 62.9% | 99 | 62.9% | -0.16 | 1.98 | 1.88 | 2.07 | — |
| — | 18.60 | 18.95 | 18.77 | +0.83 | 62.7% | 100 | 62.7% | -0.18 | 2.22 | 2.17 | 2.27 | — |
| — | 17.80 | 18.20 | 18.00 | +0.81 | 62.5% | 101 | 62.5% | -0.19 | 2.44 | 2.38 | 2.50 | — |
| — | 17.05 | 17.45 | 17.25 | +0.80 | 62.4% | 102 | 62.4% | -0.20 | 2.68 | 2.63 | 2.73 | — |
| — | 16.30 | 16.70 | 16.50 | +0.78 | 62.2% | 103 | 62.2% | -0.22 | 2.96 | 2.88 | 3.05 | — |
| — | 15.60 | 16.00 | 15.80 | +0.77 | 62.1% | 104 | 62.1% | -0.23 | 3.17 | 3.05 | 3.30 | — |
| — | 14.90 | 15.25 | 15.07 | +0.75 | 62.0% | 105 | 62.0% | -0.25 | 3.48 | 3.40 | 3.55 | — |
| — | 14.20 | 14.60 | 14.40 | +0.73 | 61.9% | 106 | 61.9% | -0.27 | 3.80 | 3.70 | 3.90 | — |
| — | 13.55 | 13.90 | 13.72 | +0.72 | 61.8% | 107 | 61.8% | -0.28 | 4.15 | 4.05 | 4.25 | — |
| — | 12.95 | 13.30 | 13.12 | +0.70 | 61.8% | 108 | 61.8% | -0.30 | 4.50 | 4.40 | 4.60 | — |
| — | 12.35 | 12.65 | 12.50 | +0.68 | 61.7% | 109 | 61.7% | -0.32 | 4.90 | 4.80 | 5.00 | — |
| — | 11.70 | 12.05 | 11.88 | +0.66 | 61.7% | 110 | 61.7% | -0.34 | 5.30 | 5.20 | 5.40 | 406 |
| — | 11.15 | 11.50 | 11.32 | +0.65 | 61.7% | 111 | 61.7% | -0.36 | 5.67 | 5.55 | 5.80 | 142 |
| 38 | 10.60 | 10.90 | 10.75 | +0.63 | 61.6% | 112 | 61.6% | -0.37 | 6.12 | 6.00 | 6.25 | — |
| — | 10.05 | 10.35 | 10.20 | +0.61 | 61.6% | 113 | 61.6% | -0.39 | 6.58 | 6.45 | 6.70 | — |
| 52 | 9.55 | 9.80 | 9.68 | +0.59 | 61.7% | 114 | 61.7% | -0.41 | 7.08 | 6.95 | 7.20 | — |
| — | 9.05 | 9.30 | 9.18 | +0.57 | 61.7% | 115 | — | — | 7.58 | 7.45 | 7.70 | — |
| — | 8.55 | 8.85 | 8.70 | — | — | 116 | — | — | 8.07 | 7.95 | 8.20 | — |
| — | 8.10 | 8.40 | 8.25 | — | — | 117 | — | — | 8.62 | 8.50 | 8.75 | — |
| — | 7.65 | 7.95 | 7.80 | — | — | 118 | — | — | 9.18 | 9.05 | 9.30 | — |
| — | 7.25 | 7.50 | 7.38 | — | — | 119 | 61.9% | -0.50 | 9.75 | 9.60 | 9.90 | — |
| — | 6.85 | 7.10 | 6.97 | +0.48 | 61.9% | 120 | 61.9% | -0.52 | 10.35 | 10.20 | 10.50 | — |
| — | 6.45 | 6.75 | 6.60 | +0.46 | 62.0% | 121 | 62.0% | -0.54 | 10.97 | 10.85 | 11.10 | — |
| — | 6.10 | 6.40 | 6.25 | +0.45 | 62.1% | 122 | 62.1% | -0.56 | 11.60 | 11.45 | 11.75 | — |
| — | 5.75 | 6.00 | 5.88 | +0.43 | 62.2% | 123 | 62.2% | -0.57 | 12.25 | 12.10 | 12.40 | — |
| — | 5.35 | 5.70 | 5.53 | +0.41 | 62.4% | 124 | 62.4% | -0.59 | 12.90 | 12.75 | 13.05 | — |
| — | 5.10 | 5.35 | 5.22 | +0.39 | 62.5% | 125 | 62.5% | -0.61 | 13.60 | 13.45 | 13.75 | — |
| — | 4.80 | 5.05 | 4.92 | +0.38 | 62.6% | 126 | 62.6% | -0.63 | 14.35 | 14.15 | 14.55 | — |
| — | 4.50 | 4.75 | 4.62 | +0.36 | 62.7% | 127 | 62.7% | -0.64 | 15.00 | 14.85 | 15.15 | — |
| — | 4.25 | 4.50 | 4.38 | +0.35 | 62.9% | 128 | 62.9% | -0.66 | 15.68 | 15.50 | 15.85 | — |
| — | 4.00 | 4.20 | 4.10 | +0.33 | 63.0% | 129 | 63.0% | -0.67 | 16.48 | 16.30 | 16.65 | — |
| — | 3.75 | 4.00 | 3.88 | +0.32 | 63.2% | 130 | 63.2% | -0.69 | 17.25 | 17.10 | 17.40 | — |
| — | 3.55 | 3.75 | 3.65 | +0.30 | 63.4% | 131 | 63.4% | -0.70 | 18.07 | 17.85 | 18.30 | — |
| — | 3.35 | 3.55 | 3.45 | +0.29 | 63.5% | 132 | 63.5% | -0.71 | 18.88 | 18.65 | 19.10 | — |
| — | 3.15 | 3.35 | 3.25 | +0.28 | 63.7% | 133 | 63.7% | -0.73 | 19.65 | 19.40 | 19.90 | — |
| — | 2.98 | 3.15 | 3.06 | +0.27 | 63.9% | 134 | 63.9% | -0.74 | 20.48 | 20.25 | 20.70 | — |
| — | 2.86 | 2.92 | 2.89 | +0.25 | 64.0% | 135 | 64.0% | -0.75 | 21.27 | 21.05 | 21.50 | — |
| — | 2.63 | 2.76 | 2.69 | +0.24 | 64.2% | 136 | 64.2% | -0.76 | 22.12 | 21.90 | 22.35 | — |
| — | 2.47 | 2.59 | 2.53 | — | — | 137 | 64.4% | -0.77 | 22.98 | 22.75 | 23.20 | — |
| — | 2.31 | 2.44 | 2.38 | +0.22 | 64.6% | 138 | 64.6% | -0.79 | 23.82 | 23.60 | 24.05 | — |
| — | 2.17 | 2.30 | 2.23 | +0.21 | 64.8% | 139 | 64.8% | -0.80 | 24.68 | 24.45 | 24.90 | — |
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.