Spot 115.21
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.35 | 24.35 | 22.35 | +1.00 | 68.9% | 93 | 68.9% | -0.00 | — | — | 0.76 | — |
| — | 19.40 | 23.35 | 21.38 | +1.00 | 67.9% | 94 | 67.9% | -0.00 | — | — | 0.95 | — |
| — | 19.25 | 21.65 | 20.45 | +1.00 | 67.0% | 95 | 67.0% | -0.00 | — | — | 0.27 | — |
| — | 18.05 | 21.45 | 19.75 | +1.00 | 66.0% | 96 | 66.0% | -0.00 | — | — | 2.13 | — |
| — | 17.20 | 20.35 | 18.77 | +1.00 | 65.0% | 97 | 65.0% | -0.00 | — | — | 0.78 | — |
| — | 16.20 | 19.35 | 17.77 | +1.00 | 64.1% | 98 | 64.1% | -0.00 | — | — | 0.60 | — |
| — | 15.35 | 18.35 | 16.85 | +0.99 | 63.1% | 99 | 63.1% | -0.01 | — | — | 0.25 | — |
| — | 14.45 | 17.35 | 15.90 | +0.99 | 62.1% | 100 | 62.1% | -0.01 | — | — | 0.11 | — |
| — | 12.55 | 16.35 | 14.45 | +0.99 | 61.1% | 101 | 61.1% | -0.01 | — | — | 0.14 | — |
| — | 12.30 | 15.35 | 13.82 | +0.98 | 60.2% | 102 | 60.2% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 11.40 | 14.35 | 12.88 | +0.97 | 59.3% | 103 | 59.3% | -0.03 | — | — | 0.36 | — |
| — | 9.50 | 13.35 | 11.43 | +0.96 | 58.4% | 104 | 58.4% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 8.55 | 12.35 | 10.45 | +0.95 | 57.5% | 105 | 57.5% | -0.05 | 0.12 | 0.08 | 0.17 | — |
| — | 7.60 | 10.75 | 9.18 | +0.93 | 56.7% | 106 | 56.7% | -0.07 | — | — | 0.20 | — |
| — | 6.90 | 10.50 | 8.70 | +0.91 | 56.0% | 107 | 56.0% | -0.09 | 0.33 | 0.05 | 0.61 | — |
| — | 5.70 | 8.90 | 7.30 | +0.88 | 55.3% | 108 | 55.3% | -0.13 | 0.52 | 0.15 | 0.88 | — |
| — | 5.65 | 8.05 | 6.85 | +0.84 | 54.6% | 109 | 54.6% | -0.17 | 0.46 | 0.31 | 0.60 | — |
| — | 5.60 | 6.30 | 5.95 | +0.79 | 54.1% | 110 | 54.1% | -0.21 | 0.54 | 0.32 | 0.76 | — |
| — | 3.65 | 7.10 | 5.38 | +0.74 | 53.6% | 111 | 53.6% | -0.26 | 0.71 | 0.47 | 0.96 | — |
| — | 2.42 | 6.30 | 4.36 | +0.68 | 53.3% | 112 | 53.3% | -0.32 | 0.85 | 0.69 | 1.01 | — |
| — | 2.64 | 5.60 | 4.12 | +0.61 | 53.0% | 113 | 53.0% | -0.39 | 1.18 | 1.03 | 1.33 | — |
| — | 1.60 | 3.50 | 2.55 | +0.54 | 52.9% | 114 | 52.9% | -0.46 | 1.56 | 1.34 | 1.78 | — |
| — | 2.14 | 2.71 | 2.42 | +0.47 | 52.8% | 115 | 52.8% | -0.53 | 2.17 | 1.78 | 2.56 | — |
| — | 1.65 | 2.25 | 1.95 | +0.40 | 52.8% | 116 | 52.8% | -0.60 | 2.63 | 2.30 | 2.96 | — |
| — | 1.25 | 1.62 | 1.44 | +0.34 | 53.0% | 117 | 53.0% | -0.66 | 3.04 | 1.14 | 4.95 | — |
| — | 0.92 | 1.20 | 1.06 | +0.28 | 53.1% | 118 | 53.1% | -0.72 | 4.05 | 2.41 | 5.70 | — |
| — | 0.67 | 0.99 | 0.83 | +0.23 | 53.4% | 119 | 53.4% | -0.77 | 4.25 | 2.50 | 6.00 | — |
| — | 0.65 | 0.75 | 0.70 | +0.18 | 53.6% | 120 | 53.6% | -0.82 | 5.08 | 3.55 | 6.60 | — |
| — | 0.35 | 0.78 | 0.56 | +0.15 | 53.9% | 121 | 53.9% | -0.85 | 6.10 | 4.15 | 8.05 | — |
| — | 0.23 | 0.45 | 0.34 | +0.12 | 54.2% | 122 | 54.2% | -0.88 | 7.00 | 5.65 | 8.35 | — |
| — | 0.01 | 1.20 | 0.60 | +0.09 | 54.6% | 123 | 54.6% | -0.91 | 7.58 | 5.90 | 9.25 | — |
| — | 0.07 | 0.50 | 0.28 | +0.07 | 55.0% | 124 | 55.0% | -0.93 | 8.85 | 7.55 | 10.15 | — |
| — | 0.06 | 1.00 | 0.53 | +0.06 | 55.5% | 125 | 55.5% | -0.94 | 10.00 | 8.85 | 11.15 | — |
| — | — | 1.05 | — | +0.05 | 56.1% | 126 | 56.1% | -0.96 | 10.97 | 9.85 | 12.10 | — |
| — | — | 0.70 | — | +0.04 | 56.7% | 127 | 56.7% | -0.97 | 11.88 | 10.80 | 12.95 | — |
| — | — | 1.38 | — | +0.03 | 57.4% | 128 | 57.4% | -0.97 | 13.10 | 11.50 | 14.70 | — |
| — | — | 1.21 | — | +0.03 | 58.2% | 129 | 58.2% | -0.98 | 13.80 | 11.95 | 15.65 | — |
| — | — | 0.70 | — | +0.02 | 59.0% | 130 | 59.0% | -0.98 | 14.78 | 12.95 | 16.60 | — |
| — | — | 1.36 | — | +0.02 | 59.9% | 131 | 59.9% | -0.99 | 16.02 | 14.45 | 17.60 | — |
| — | — | 1.17 | — | +0.01 | 60.8% | 132 | 60.8% | -0.99 | 17.10 | 15.50 | 18.70 | — |
| — | — | 0.75 | — | +0.01 | 61.7% | 133 | 61.7% | -0.99 | 18.00 | 16.40 | 19.60 | — |
| — | — | 1.28 | — | +0.01 | 62.7% | 134 | 62.7% | -0.99 | 19.02 | 17.45 | 20.60 | — |
| — | — | 1.15 | — | +0.01 | 63.7% | 135 | 63.7% | -1.00 | 19.98 | 18.35 | 21.60 | — |
| — | — | 1.35 | — | +0.01 | 64.7% | 136 | 64.7% | -1.00 | 21.05 | 19.50 | 22.60 | — |
| — | — | 1.35 | — | +0.01 | 65.8% | 137 | 65.8% | -1.00 | 22.05 | 20.50 | 23.60 | — |
| — | — | 1.13 | — | +0.00 | 66.8% | 138 | 66.8% | -1.00 | 23.02 | 21.45 | 24.60 | — |
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.