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 | |
| — | 22.25 | 22.45 | 22.35 | +0.99 | 87.0% | 94 | 87.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 21.25 | 21.45 | 21.35 | +0.99 | 84.0% | 95 | 84.0% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 20.25 | 20.45 | 20.35 | +0.99 | 81.1% | 96 | 81.1% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.25 | 19.45 | 19.35 | +0.99 | 78.3% | 97 | 78.3% | -0.01 | 0.04 | 0.03 | 0.04 | — |
| — | 18.25 | 19.10 | 18.68 | +0.99 | 75.7% | 98 | 75.7% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 17.25 | 17.45 | 17.35 | +0.98 | 73.3% | 99 | 73.3% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 16.30 | 16.45 | 16.38 | +0.98 | 71.0% | 100 | 71.0% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 15.30 | 15.50 | 15.40 | +0.98 | 68.9% | 101 | 68.9% | -0.02 | 0.07 | 0.06 | 0.09 | — |
| — | 14.30 | 14.50 | 14.40 | +0.97 | 67.1% | 102 | 67.1% | -0.03 | 0.09 | 0.08 | 0.10 | — |
| — | 13.35 | 13.55 | 13.45 | +0.96 | 65.6% | 103 | 65.6% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 12.35 | 12.55 | 12.45 | +0.95 | 64.4% | 104 | 64.4% | -0.05 | 0.15 | 0.15 | 0.16 | — |
| — | 11.40 | 11.60 | 11.50 | +0.94 | 63.4% | 105 | 63.4% | -0.06 | 0.20 | 0.19 | 0.21 | — |
| — | 10.50 | 10.65 | 10.57 | +0.93 | 62.6% | 106 | 62.6% | -0.07 | 0.27 | 0.25 | 0.28 | — |
| — | 9.55 | 9.75 | 9.65 | +0.90 | 61.9% | 107 | 61.9% | -0.10 | 0.34 | 0.33 | 0.36 | — |
| — | 8.65 | 8.85 | 8.75 | +0.88 | 61.3% | 108 | 61.3% | -0.12 | 0.45 | 0.43 | 0.46 | — |
| — | 7.80 | 8.00 | 7.90 | +0.85 | 60.9% | 109 | 60.9% | -0.15 | 0.57 | 0.56 | 0.58 | — |
| — | 6.95 | 7.15 | 7.05 | +0.82 | 60.4% | 110 | 60.4% | -0.18 | 0.73 | 0.72 | 0.74 | — |
| — | 6.15 | 6.40 | 6.28 | +0.78 | 60.1% | 111 | 60.1% | -0.22 | 0.94 | 0.93 | 0.96 | — |
| — | 5.40 | 5.65 | 5.53 | +0.73 | 59.8% | 112 | 59.8% | -0.27 | 1.20 | 1.17 | 1.22 | — |
| — | 4.70 | 4.90 | 4.80 | +0.69 | 59.6% | 113 | 59.6% | -0.31 | 1.51 | 1.47 | 1.55 | — |
| — | 4.10 | 4.25 | 4.17 | +0.63 | 59.4% | 114 | 59.4% | -0.37 | 1.85 | 1.82 | 1.89 | — |
| — | 3.50 | 3.65 | 3.58 | +0.58 | 59.5% | 115 | 59.5% | -0.42 | 2.27 | 2.24 | 2.30 | — |
| — | 3.00 | 3.15 | 3.08 | +0.53 | 59.6% | 116 | 59.6% | -0.48 | 2.74 | 2.71 | 2.77 | — |
| — | 2.57 | 2.63 | 2.60 | +0.47 | 59.8% | 117 | 59.8% | -0.53 | 3.25 | 3.20 | 3.30 | — |
| — | 2.16 | 2.20 | 2.18 | +0.42 | 60.1% | 118 | 60.1% | -0.58 | 3.88 | 3.80 | 3.95 | — |
| — | 1.79 | 1.87 | 1.83 | +0.37 | 60.4% | 119 | 60.4% | -0.63 | 4.47 | 4.45 | 4.50 | — |
| — | 1.50 | 1.53 | 1.51 | +0.32 | 60.7% | 120 | 60.7% | -0.68 | 5.20 | 5.10 | 5.30 | — |
| — | 1.23 | 1.26 | 1.25 | +0.27 | 61.1% | 121 | 61.1% | -0.73 | 5.95 | 5.85 | 6.05 | — |
| — | 0.99 | 1.04 | 1.01 | +0.23 | 61.5% | 122 | 61.5% | -0.77 | 6.72 | 6.65 | 6.80 | — |
| — | 0.81 | 0.86 | 0.83 | +0.20 | 62.0% | 123 | 62.0% | -0.80 | 7.55 | 7.45 | 7.65 | — |
| — | 0.68 | 0.70 | 0.69 | +0.17 | 62.6% | 124 | 62.6% | -0.83 | 8.40 | 8.30 | 8.50 | — |
| — | 0.54 | 0.57 | 0.56 | +0.14 | 63.2% | 125 | 63.2% | -0.86 | 9.25 | 9.15 | 9.35 | — |
| — | 0.43 | 0.47 | 0.45 | +0.12 | 63.8% | 126 | 63.8% | -0.88 | 10.18 | 10.05 | 10.30 | — |
| — | 0.34 | 0.39 | 0.36 | +0.10 | 64.5% | 127 | 64.5% | -0.90 | 11.10 | 11.00 | 11.20 | — |
| — | 0.28 | 0.32 | 0.30 | +0.08 | 65.2% | 128 | 65.2% | -0.92 | 12.03 | 11.90 | 12.15 | — |
| — | 0.25 | 0.26 | 0.26 | +0.07 | 66.0% | 129 | 66.0% | -0.93 | 12.97 | 12.85 | 13.10 | — |
| — | 0.20 | 0.22 | 0.21 | +0.06 | 66.8% | 130 | 66.8% | -0.94 | 13.93 | 13.80 | 14.05 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 67.7% | 131 | 67.7% | -0.95 | 14.55 | 14.10 | 15.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.04 | 68.7% | 132 | 68.7% | -0.96 | 15.85 | 15.75 | 15.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.03 | 69.7% | 133 | 69.7% | -0.97 | 16.50 | 16.05 | 16.95 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 70.8% | 134 | 70.8% | -0.97 | 17.82 | 17.70 | 17.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 72.1% | 135 | 72.1% | -0.98 | 18.80 | 18.70 | 18.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.02 | 73.4% | 136 | 73.4% | -0.98 | 19.48 | 19.05 | 19.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 74.9% | 137 | 74.9% | -0.98 | 20.45 | 20.00 | 20.90 | — |
| — | 0.04 | 0.07 | 0.06 | +0.02 | 76.5% | 138 | 76.5% | -0.99 | 21.48 | 21.05 | 21.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 78.1% | 139 | 78.1% | -0.99 | 22.77 | 22.65 | 22.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 78.0% | 140 | 78.0% | -0.99 | 23.45 | 23.00 | 23.90 | — |
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.