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 | |
| — | 36.40 | 37.50 | 36.95 | +0.90 | 59.4% | 82.5 | 59.4% | -0.10 | 1.98 | 1.90 | 2.06 | — |
| — | 34.15 | 35.20 | 34.67 | +0.88 | 59.0% | 85 | 59.0% | -0.12 | 2.37 | 2.33 | 2.40 | — |
| — | 32.30 | 33.15 | 32.73 | — | — | 87.5 | — | — | 2.83 | 2.80 | 2.86 | — |
| — | 30.20 | 31.10 | 30.65 | +0.85 | 58.6% | 90 | 58.6% | -0.16 | 3.38 | 3.35 | 3.40 | — |
| — | 28.30 | 29.40 | 28.85 | +0.82 | 58.5% | 92.5 | 58.5% | -0.18 | 4.03 | 3.95 | 4.10 | — |
| — | 26.50 | 27.55 | 27.02 | +0.80 | 58.5% | 95 | 58.5% | -0.20 | 4.70 | 4.60 | 4.80 | — |
| — | 25.15 | 26.05 | 25.60 | +0.78 | 58.5% | 97.5 | 58.5% | -0.23 | 5.50 | 5.40 | 5.60 | — |
| — | 23.70 | 24.05 | 23.88 | +0.75 | 58.5% | 100 | 58.5% | -0.25 | 6.35 | 6.25 | 6.45 | — |
| — | 20.60 | 21.00 | 20.80 | +0.70 | 58.7% | 105 | 58.7% | -0.30 | 8.25 | 8.20 | 8.30 | — |
| — | 17.95 | 18.30 | 18.12 | +0.64 | 58.9% | 110 | 58.9% | -0.36 | 10.53 | 10.45 | 10.60 | — |
| — | 15.65 | 15.90 | 15.78 | +0.59 | 59.3% | 115 | 59.3% | -0.41 | 13.12 | 13.00 | 13.25 | — |
| — | 13.65 | 13.75 | 13.70 | +0.54 | 59.8% | 120 | 59.8% | -0.47 | 16.02 | 15.90 | 16.15 | — |
| — | 11.80 | 11.95 | 11.88 | +0.49 | 60.3% | 125 | 60.3% | -0.52 | 19.18 | 19.05 | 19.30 | — |
| — | 10.20 | 10.35 | 10.28 | +0.44 | 60.8% | 130 | 60.8% | -0.57 | 22.60 | 22.45 | 22.75 | — |
| — | 8.85 | 9.00 | 8.93 | +0.40 | 61.3% | 135 | 61.3% | -0.61 | 26.23 | 26.00 | 26.45 | — |
| — | 7.65 | 7.80 | 7.72 | +0.35 | 61.8% | 140 | 61.8% | -0.66 | 30.05 | 29.80 | 30.30 | — |
| — | 6.65 | 6.80 | 6.72 | +0.32 | 62.3% | 145 | 62.3% | -0.69 | 33.95 | 33.60 | 34.30 | — |
| — | 5.85 | 5.95 | 5.90 | +0.28 | 62.8% | 150 | 62.8% | -0.73 | 37.92 | 37.40 | 38.45 | — |
| — | 5.00 | 5.15 | 5.08 | +0.25 | 63.3% | 155 | 63.3% | -0.76 | 42.08 | 41.40 | 42.75 | — |
| — | 4.35 | 4.50 | 4.42 | +0.23 | 63.8% | 160 | 63.8% | -0.79 | 46.60 | 46.05 | 47.15 | — |
| — | 3.80 | 4.00 | 3.90 | +0.20 | 64.2% | 165 | 64.2% | -0.82 | 50.95 | 50.20 | 51.70 | — |
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.