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 | |
| — | 22.40 | 22.65 | 22.52 | +0.97 | 66.5% | 94 | 66.5% | -0.03 | 0.17 | 0.13 | 0.20 | — |
| — | 21.45 | 21.65 | 21.55 | +0.97 | 65.3% | 95 | 65.3% | -0.03 | 0.17 | 0.15 | 0.18 | — |
| — | 20.45 | 20.70 | 20.57 | +0.96 | 64.1% | 96 | 64.1% | -0.04 | 0.18 | 0.16 | 0.21 | — |
| — | 19.50 | 19.70 | 19.60 | +0.96 | 63.1% | 97 | 63.1% | -0.04 | 0.23 | 0.21 | 0.25 | — |
| — | 19.00 | 19.25 | 19.12 | +0.95 | 62.6% | 97.5 | 62.6% | -0.05 | 0.24 | 0.22 | 0.27 | — |
| — | 18.55 | 18.75 | 18.65 | +0.95 | 62.1% | 98 | 62.1% | -0.05 | 0.27 | 0.24 | 0.29 | — |
| — | 17.60 | 17.80 | 17.70 | +0.94 | 61.2% | 99 | 61.2% | -0.06 | 0.30 | 0.28 | 0.33 | — |
| — | 16.65 | 16.85 | 16.75 | +0.93 | 60.4% | 100 | 60.4% | -0.07 | 0.37 | 0.35 | 0.39 | — |
| — | 15.70 | 15.95 | 15.82 | +0.92 | 59.7% | 101 | 59.7% | -0.08 | 0.43 | 0.42 | 0.45 | — |
| — | 14.80 | 15.05 | 14.93 | +0.91 | 59.1% | 102 | 59.1% | -0.09 | 0.52 | 0.50 | 0.53 | — |
| — | 13.90 | 14.10 | 14.00 | +0.90 | 58.6% | 103 | 58.6% | -0.10 | 0.62 | 0.59 | 0.66 | — |
| — | 13.00 | 13.90 | 13.45 | +0.88 | 58.1% | 104 | 58.1% | -0.12 | 0.74 | 0.71 | 0.78 | — |
| — | 12.15 | 12.40 | 12.28 | +0.86 | 57.7% | 105 | 57.7% | -0.14 | 0.86 | 0.85 | 0.88 | — |
| — | 11.30 | 11.50 | 11.40 | +0.84 | 57.4% | 106 | 57.4% | -0.16 | 1.05 | 1.01 | 1.09 | — |
| — | 10.50 | 10.70 | 10.60 | +0.81 | 57.2% | 107 | 57.2% | -0.19 | 1.23 | 1.20 | 1.25 | — |
| — | 9.70 | 9.95 | 9.82 | +0.79 | 57.0% | 108 | 57.0% | -0.21 | 1.45 | 1.41 | 1.49 | — |
| — | 8.95 | 9.20 | 9.07 | +0.76 | 56.9% | 109 | 56.9% | -0.24 | 1.70 | 1.65 | 1.75 | — |
| — | 8.25 | 8.45 | 8.35 | +0.73 | 56.8% | 110 | 56.8% | -0.27 | 1.98 | 1.94 | 2.01 | — |
| — | 7.55 | 7.75 | 7.65 | +0.70 | 56.8% | 111 | 56.8% | -0.30 | 2.31 | 2.26 | 2.36 | — |
| 113 | 6.90 | 7.10 | 7.00 | +0.67 | 56.8% | 112 | 56.8% | -0.33 | 2.61 | 2.51 | 2.71 | — |
| — | 6.30 | 6.50 | 6.40 | +0.63 | 56.9% | 113 | 56.9% | -0.37 | 3.04 | 2.99 | 3.10 | — |
| — | 5.75 | 5.90 | 5.83 | +0.60 | 57.0% | 114 | 57.0% | -0.40 | 3.48 | 3.40 | 3.55 | — |
| — | 5.30 | 5.40 | 5.35 | +0.56 | 57.1% | 115 | 57.1% | -0.44 | 3.92 | 3.85 | 4.00 | — |
| — | 4.70 | 4.90 | 4.80 | +0.53 | 57.3% | 116 | 57.3% | -0.47 | 4.42 | 4.35 | 4.50 | — |
| — | 4.25 | 4.40 | 4.33 | +0.50 | 57.5% | 117 | 57.5% | -0.50 | 4.97 | 4.90 | 5.05 | — |
| — | 3.80 | 4.00 | 3.90 | +0.46 | 57.7% | 118 | 57.7% | -0.54 | 5.53 | 5.45 | 5.60 | — |
| — | 3.45 | 3.60 | 3.52 | +0.43 | 58.0% | 119 | — | — | 6.12 | 6.05 | 6.20 | — |
| — | 3.10 | 3.20 | 3.15 | +0.40 | 58.3% | 120 | — | — | 6.80 | 6.70 | 6.90 | — |
| — | 2.84 | 2.89 | 2.87 | — | — | 121 | — | — | 7.47 | 7.35 | 7.60 | — |
| — | 2.48 | 2.70 | 2.59 | — | — | 122 | — | — | 8.20 | 8.10 | 8.30 | — |
| — | 2.21 | 2.33 | 2.27 | — | — | 123 | — | — | 8.93 | 8.80 | 9.05 | — |
| — | 1.99 | 2.15 | 2.07 | — | — | 124 | — | — | 9.70 | 9.60 | 9.80 | — |
| — | 1.81 | 1.86 | 1.83 | +0.26 | 59.9% | 125 | — | — | 10.47 | 10.35 | 10.60 | — |
| — | 1.58 | 1.67 | 1.62 | — | — | 126 | — | — | 11.28 | 11.15 | 11.40 | — |
| — | 1.40 | 1.49 | 1.45 | — | — | 127 | — | — | 12.10 | 12.00 | 12.20 | — |
| — | 1.25 | 1.34 | 1.29 | +0.20 | 61.2% | 128 | 61.2% | -0.81 | 12.93 | 12.80 | 13.05 | — |
| — | 1.12 | 1.20 | 1.16 | +0.18 | 61.6% | 129 | 61.6% | -0.82 | 13.82 | 13.70 | 13.95 | — |
| — | 1.05 | 1.09 | 1.07 | +0.16 | 62.0% | 130 | 62.0% | -0.84 | 14.35 | 13.90 | 14.80 | — |
| — | 0.89 | 0.97 | 0.93 | +0.15 | 62.5% | 131 | 62.5% | -0.85 | 15.57 | 15.45 | 15.70 | — |
| — | 0.80 | 0.86 | 0.83 | +0.14 | 62.9% | 132 | 62.9% | -0.87 | 16.50 | 16.40 | 16.60 | — |
| — | 0.71 | 0.77 | 0.74 | +0.12 | 63.4% | 133 | 63.4% | -0.88 | 17.40 | 17.30 | 17.50 | — |
| — | 0.64 | 0.70 | 0.67 | +0.11 | 63.9% | 134 | 63.9% | -0.89 | 18.32 | 18.20 | 18.45 | — |
| — | 0.60 | 0.63 | 0.61 | +0.10 | 64.4% | 135 | 64.4% | -0.90 | 19.23 | 19.10 | 19.35 | — |
| — | 0.51 | 0.57 | 0.54 | +0.09 | 64.9% | 136 | 64.9% | -0.91 | 20.18 | 20.05 | 20.30 | — |
| — | 0.46 | 0.52 | 0.49 | +0.08 | 65.4% | 137 | 65.4% | -0.92 | 21.12 | 21.00 | 21.25 | — |
| — | 0.41 | 0.46 | 0.43 | +0.08 | 66.0% | 138 | 66.0% | -0.93 | 22.07 | 21.95 | 22.20 | — |
| — | 0.37 | 0.42 | 0.40 | +0.07 | 66.5% | 139 | 66.5% | -0.94 | 23.05 | 22.95 | 23.15 | — |
| — | 0.34 | 0.37 | 0.35 | +0.06 | 67.1% | 140 | 67.1% | -0.94 | 24.02 | 23.90 | 24.15 | — |
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.