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 | |
| — | 52.35 | 54.95 | 53.65 | +0.95 | 68.1% | 65 | 68.1% | -0.05 | 1.26 | 0.90 | 1.62 | — |
| — | 47.75 | 50.45 | 49.10 | +0.93 | 66.6% | 70 | 66.6% | -0.07 | 1.76 | 1.59 | 1.94 | — |
| — | 43.30 | 46.90 | 45.10 | +0.90 | 65.5% | 75 | 65.5% | -0.10 | 2.52 | 2.34 | 2.69 | — |
| — | 39.25 | 42.80 | 41.02 | +0.88 | 64.6% | 80 | 64.6% | -0.12 | 3.37 | 2.84 | 3.90 | — |
| — | 35.75 | 38.30 | 37.02 | +0.85 | 63.9% | 85 | 63.9% | -0.15 | 4.38 | 3.95 | 4.80 | — |
| — | 32.15 | 34.50 | 33.33 | +0.81 | 63.4% | 90 | 63.4% | -0.19 | 5.75 | 5.50 | 6.00 | — |
| — | 28.85 | 31.45 | 30.15 | +0.77 | 63.0% | 95 | 63.0% | -0.23 | 7.08 | 6.45 | 7.70 | — |
| — | 25.95 | 28.10 | 27.02 | +0.73 | 62.7% | 100 | 62.7% | -0.27 | 9.15 | 8.80 | 9.50 | — |
| — | 22.95 | 25.55 | 24.25 | +0.69 | 62.5% | 105 | 62.5% | -0.31 | 11.22 | 11.05 | 11.40 | — |
| — | 20.95 | 22.55 | 21.75 | +0.65 | 62.5% | 110 | 62.5% | -0.35 | 13.75 | 13.10 | 14.40 | — |
| — | 18.75 | 20.50 | 19.62 | +0.61 | 62.5% | 115 | 62.5% | -0.40 | 16.48 | 15.90 | 17.05 | — |
| — | 16.75 | 17.55 | 17.15 | +0.57 | 62.5% | 120 | 62.5% | -0.44 | 19.32 | 18.75 | 19.90 | — |
| — | 14.60 | 16.35 | 15.47 | +0.53 | 62.6% | 125 | 62.6% | -0.48 | 22.25 | 21.55 | 22.95 | — |
| — | 12.80 | 14.15 | 13.47 | +0.49 | 62.8% | 130 | 62.8% | -0.52 | 25.73 | 24.80 | 26.65 | — |
| — | 11.40 | 12.70 | 12.05 | +0.45 | 62.9% | 135 | 62.9% | -0.56 | 28.95 | 28.25 | 29.65 | — |
| — | 10.25 | 11.40 | 10.82 | +0.41 | 63.2% | 140 | 63.2% | -0.60 | 32.65 | 31.80 | 33.50 | — |
| — | 9.00 | 9.95 | 9.47 | +0.38 | 63.4% | 145 | 63.4% | -0.63 | 36.60 | 35.45 | 37.75 | — |
| — | 8.05 | 9.15 | 8.60 | +0.35 | 63.6% | 150 | 63.6% | -0.67 | 40.33 | 39.20 | 41.45 | — |
| — | 7.10 | 8.15 | 7.62 | +0.32 | 63.9% | 155 | 63.9% | -0.70 | 44.25 | 43.15 | 45.35 | — |
| — | 6.40 | 7.10 | 6.75 | +0.30 | 64.1% | 160 | 64.1% | -0.72 | 48.65 | 47.75 | 49.55 | — |
| — | 5.45 | 6.55 | 6.00 | +0.27 | 64.4% | 165 | 64.4% | -0.75 | 52.80 | 51.15 | 54.45 | — |
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.