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 | |
| — | 50.70 | 53.45 | 52.08 | +0.97 | 73.6% | 65 | 73.6% | -0.03 | 0.47 | 0.13 | 0.80 | — |
| — | 46.40 | 48.75 | 47.58 | +0.96 | 71.0% | 70 | 71.0% | -0.04 | 0.68 | 0.55 | 0.81 | — |
| — | 41.55 | 44.15 | 42.85 | +0.94 | 68.8% | 75 | 68.8% | -0.06 | 1.07 | 0.97 | 1.17 | — |
| — | 37.20 | 39.40 | 38.30 | +0.92 | 67.1% | 80 | 67.1% | -0.08 | 1.53 | 1.39 | 1.67 | — |
| — | 33.05 | 35.35 | 34.20 | +0.89 | 65.7% | 85 | 65.7% | -0.11 | 2.23 | 2.15 | 2.30 | — |
| — | 29.05 | 30.70 | 29.88 | +0.85 | 64.6% | 90 | 64.6% | -0.15 | 3.12 | 3.00 | 3.25 | — |
| — | 25.05 | 26.80 | 25.93 | +0.81 | 63.8% | 95 | 63.8% | -0.20 | 4.40 | 4.20 | 4.60 | — |
| — | 21.80 | 23.65 | 22.73 | +0.76 | 63.2% | 100 | 63.2% | -0.25 | 5.78 | 5.50 | 6.05 | — |
| — | 19.20 | 20.35 | 19.77 | +0.70 | 62.8% | 105 | 62.8% | -0.30 | 7.62 | 7.40 | 7.85 | — |
| — | 16.40 | 17.60 | 17.00 | +0.65 | 62.5% | 110 | 62.5% | -0.36 | 9.85 | 9.70 | 10.00 | — |
| — | 14.10 | 14.75 | 14.43 | +0.59 | 62.4% | 115 | 62.4% | -0.42 | 12.10 | 11.75 | 12.45 | — |
| — | 12.20 | 12.50 | 12.35 | +0.53 | 62.5% | 120 | 62.5% | -0.47 | 15.10 | 14.90 | 15.30 | — |
| — | 10.25 | 10.80 | 10.53 | +0.48 | 62.6% | 125 | 62.6% | -0.53 | 18.40 | 17.95 | 18.85 | — |
| — | 8.55 | 9.00 | 8.78 | +0.42 | 62.8% | 130 | 62.8% | -0.58 | 21.62 | 20.40 | 22.85 | — |
| — | 7.10 | 7.85 | 7.47 | +0.38 | 63.1% | 135 | 63.1% | -0.63 | 25.27 | 24.00 | 26.55 | — |
| — | 5.60 | 6.50 | 6.05 | +0.33 | 63.5% | 140 | 63.5% | -0.68 | 29.25 | 28.35 | 30.15 | — |
| — | 4.65 | 5.55 | 5.10 | +0.29 | 63.9% | 145 | 63.9% | -0.72 | 33.12 | 31.80 | 34.45 | — |
| — | 4.25 | 4.65 | 4.45 | +0.26 | 64.3% | 150 | 64.3% | -0.76 | 37.58 | 36.15 | 39.00 | — |
| — | 3.60 | 4.10 | 3.85 | +0.23 | 64.8% | 155 | 64.8% | -0.79 | 41.60 | 39.80 | 43.40 | — |
| — | 3.05 | 3.45 | 3.25 | +0.20 | 65.3% | 160 | 65.3% | -0.82 | 46.02 | 44.15 | 47.90 | — |
| — | 2.26 | 3.45 | 2.85 | +0.17 | 65.9% | 165 | 65.9% | -0.84 | 50.75 | 48.95 | 52.55 | — |
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.