Spot 116.17
· 350 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.90 | 23.90 | 23.40 | +0.88 | 65.4% | 95 | 65.4% | -0.12 | 1.47 | 1.40 | 1.53 | — |
| — | 18.85 | 19.25 | 19.05 | +0.81 | 64.9% | 100 | 64.9% | -0.19 | 2.52 | 2.40 | 2.64 | — |
| — | 15.30 | 15.65 | 15.47 | +0.74 | 64.9% | 105 | 64.9% | -0.26 | 3.90 | 3.85 | 3.95 | — |
| — | 14.65 | 15.00 | 14.82 | +0.72 | 64.9% | 106 | 64.9% | -0.28 | 4.25 | 4.10 | 4.40 | — |
| — | 14.00 | 14.35 | 14.18 | +0.71 | 65.0% | 107 | 65.0% | -0.29 | 4.58 | 4.45 | 4.70 | — |
| — | 13.35 | 13.75 | 13.55 | +0.69 | 65.1% | 108 | 65.1% | -0.31 | 4.95 | 4.80 | 5.10 | — |
| — | 12.75 | 13.20 | 12.97 | +0.67 | 65.1% | 109 | 65.1% | -0.33 | 5.40 | 5.25 | 5.55 | — |
| — | 12.20 | 12.60 | 12.40 | +0.65 | 65.2% | 110 | 65.2% | -0.35 | 5.80 | 5.65 | 5.95 | — |
| — | 11.65 | 12.05 | 11.85 | +0.64 | 65.4% | 111 | 65.4% | -0.36 | 6.22 | 6.10 | 6.35 | — |
| — | 11.10 | 11.45 | 11.28 | +0.62 | 65.5% | 112 | 65.5% | -0.38 | 6.72 | 6.55 | 6.90 | — |
| — | 10.55 | 10.95 | 10.75 | +0.60 | 65.6% | 113 | 65.6% | -0.40 | 7.22 | 7.05 | 7.40 | — |
| — | 10.20 | 10.50 | 10.35 | +0.58 | 65.7% | 114 | 65.7% | -0.42 | 7.72 | 7.55 | 7.90 | — |
| — | 9.60 | 9.95 | 9.78 | +0.57 | 65.9% | 115 | 65.9% | -0.44 | 8.22 | 8.05 | 8.40 | — |
| — | 9.20 | 9.50 | 9.35 | +0.55 | 66.0% | 116 | 66.0% | -0.45 | 8.78 | 8.60 | 8.95 | — |
| — | 8.70 | 9.05 | 8.88 | +0.53 | 66.2% | 117 | 66.2% | -0.47 | 9.32 | 9.15 | 9.50 | — |
| — | 8.25 | 8.65 | 8.45 | +0.52 | 66.4% | 118 | 66.4% | -0.49 | 9.93 | 9.75 | 10.10 | — |
| — | 7.90 | 8.25 | 8.07 | +0.50 | 66.6% | 119 | 66.6% | -0.50 | 10.53 | 10.35 | 10.70 | — |
| — | 7.50 | 7.85 | 7.67 | +0.48 | 66.7% | 120 | 66.7% | -0.52 | 11.12 | 10.95 | 11.30 | — |
| — | 7.10 | 7.50 | 7.30 | +0.46 | 66.9% | 121 | 66.9% | -0.54 | 11.75 | 11.55 | 11.95 | — |
| — | 6.95 | 7.10 | 7.03 | — | — | 122 | 67.1% | -0.55 | 12.40 | 12.20 | 12.60 | — |
| — | 6.45 | 6.80 | 6.62 | +0.43 | 67.3% | 123 | 67.3% | -0.57 | 13.05 | 12.85 | 13.25 | — |
| — | 6.15 | 6.50 | 6.33 | +0.42 | 67.5% | 124 | 67.5% | -0.59 | 13.75 | 13.55 | 13.95 | — |
| — | 5.80 | 6.15 | 5.97 | +0.40 | 67.7% | 125 | 67.7% | -0.60 | 14.43 | 14.20 | 14.65 | — |
| — | 5.55 | 5.85 | 5.70 | +0.39 | 67.9% | 126 | 67.9% | -0.62 | 15.12 | 14.90 | 15.35 | — |
| — | 5.25 | 5.60 | 5.42 | +0.37 | 68.2% | 127 | 68.2% | -0.63 | 15.85 | 15.65 | 16.05 | — |
| — | 5.00 | 5.35 | 5.17 | +0.36 | 68.4% | 128 | 68.4% | -0.64 | 16.57 | 16.35 | 16.80 | — |
| — | 4.60 | 5.05 | 4.83 | +0.35 | 68.6% | 129 | 68.6% | -0.66 | 17.30 | 17.10 | 17.50 | — |
| — | 4.50 | 4.80 | 4.65 | +0.33 | 68.8% | 130 | 68.8% | -0.67 | 18.07 | 17.85 | 18.30 | — |
| — | 4.15 | 4.60 | 4.38 | +0.32 | 69.0% | 131 | 69.0% | -0.68 | 18.85 | 18.65 | 19.05 | — |
| — | 4.05 | 4.35 | 4.20 | +0.31 | 69.3% | 132 | 69.3% | -0.70 | 19.60 | 19.40 | 19.80 | — |
| — | 3.85 | 4.15 | 4.00 | +0.30 | 69.5% | 133 | 69.5% | -0.71 | 20.43 | 20.25 | 20.60 | — |
| — | 3.65 | 3.95 | 3.80 | +0.29 | 69.7% | 134 | 69.7% | -0.72 | 21.23 | 21.05 | 21.40 | — |
| — | 3.40 | 3.80 | 3.60 | +0.27 | 69.9% | 135 | 69.9% | -0.73 | 21.73 | 21.25 | 22.20 | — |
| — | 3.30 | 3.60 | 3.45 | +0.26 | 70.2% | 136 | 70.2% | -0.74 | 22.57 | 22.10 | 23.05 | — |
| — | 3.00 | 3.45 | 3.23 | +0.25 | 70.4% | 137 | 70.4% | -0.75 | 23.68 | 23.50 | 23.85 | — |
| — | 2.91 | 3.25 | 3.08 | +0.24 | 70.6% | 138 | 70.6% | -0.76 | 24.50 | 24.30 | 24.70 | — |
| — | 2.83 | 3.10 | 2.96 | +0.23 | 70.8% | 139 | 70.8% | -0.77 | 25.38 | 25.20 | 25.55 | — |
| — | 2.69 | 2.87 | 2.78 | +0.22 | 71.1% | 140 | 71.1% | -0.78 | 25.93 | 25.45 | 26.40 | — |
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.