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 | |
| — | 37.85 | 39.50 | 38.67 | +0.88 | 60.5% | 82.5 | 60.5% | -0.12 | 3.10 | 3.00 | 3.20 | — |
| — | 35.55 | 37.25 | 36.40 | +0.86 | 60.3% | 85 | 60.3% | -0.14 | 3.70 | 3.65 | 3.75 | — |
| — | 33.70 | 35.55 | 34.62 | +0.84 | 60.2% | 87.5 | 60.2% | -0.16 | 4.30 | 4.25 | 4.35 | — |
| — | 32.45 | 33.75 | 33.10 | +0.82 | 60.2% | 90 | 60.2% | -0.18 | 4.97 | 4.85 | 5.10 | — |
| — | 30.40 | 32.15 | 31.27 | +0.80 | 60.2% | 92.5 | 60.2% | -0.20 | 5.70 | 5.60 | 5.80 | — |
| — | 28.95 | 30.05 | 29.50 | +0.78 | 60.2% | 95 | 60.2% | -0.22 | 6.47 | 6.35 | 6.60 | — |
| — | 27.40 | 28.15 | 27.77 | +0.76 | 60.2% | 97.5 | 60.2% | -0.24 | 7.42 | 7.35 | 7.50 | — |
| — | 26.00 | 26.60 | 26.30 | +0.74 | 60.2% | 100 | 60.2% | -0.27 | 8.38 | 8.25 | 8.50 | — |
| — | 23.25 | 23.80 | 23.52 | +0.69 | 60.4% | 105 | 60.4% | -0.31 | 10.47 | 10.35 | 10.60 | — |
| — | 20.70 | 21.40 | 21.05 | +0.65 | 60.6% | 110 | 60.6% | -0.36 | 12.90 | 12.75 | 13.05 | — |
| — | 18.50 | 19.05 | 18.77 | +0.60 | 60.9% | 115 | 60.9% | -0.40 | 15.50 | 15.30 | 15.70 | — |
| — | 16.45 | 16.80 | 16.62 | +0.56 | 61.2% | 120 | 61.2% | -0.45 | 18.43 | 18.20 | 18.65 | — |
| — | 14.65 | 14.95 | 14.80 | +0.52 | 61.6% | 125 | 61.6% | -0.49 | 21.57 | 21.40 | 21.75 | — |
| — | 13.05 | 13.30 | 13.18 | +0.48 | 62.0% | 130 | 62.0% | -0.53 | 24.95 | 24.75 | 25.15 | — |
| — | 11.60 | 11.90 | 11.75 | +0.44 | 62.4% | 135 | 62.4% | -0.57 | 28.48 | 28.20 | 28.75 | — |
| — | 10.35 | 10.60 | 10.47 | +0.40 | 62.8% | 140 | 62.8% | -0.61 | 32.25 | 32.05 | 32.45 | — |
| — | 9.25 | 9.50 | 9.38 | +0.37 | 63.2% | 145 | 63.2% | -0.65 | 35.98 | 35.55 | 36.40 | — |
| — | 8.20 | 8.50 | 8.35 | +0.34 | 63.7% | 150 | 63.7% | -0.68 | 40.10 | 39.55 | 40.65 | — |
| — | 7.40 | 7.60 | 7.50 | +0.31 | 64.1% | 155 | 64.1% | -0.71 | 44.10 | 43.15 | 45.05 | — |
| — | 5.40 | 8.10 | 6.75 | +0.28 | 64.6% | 160 | 64.6% | -0.73 | 48.42 | 47.10 | 49.75 | — |
| — | 4.60 | 7.35 | 5.97 | +0.26 | 65.0% | 165 | 65.0% | -0.76 | 52.83 | 50.90 | 54.75 | — |
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.