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 | |
| — | 20.55 | 24.45 | 22.50 | +0.99 | 54.3% | 93 | 54.3% | -0.01 | — | — | 2.14 | — |
| — | 20.35 | 23.45 | 21.90 | +0.99 | 53.5% | 94 | 53.5% | -0.01 | — | — | 0.95 | — |
| — | 18.50 | 21.70 | 20.10 | +0.99 | 52.8% | 95 | 52.8% | -0.01 | 0.17 | 0.03 | 0.30 | — |
| — | 18.35 | 20.70 | 19.52 | +0.98 | 52.1% | 96 | 52.1% | -0.02 | — | — | 0.31 | — |
| — | 17.35 | 20.50 | 18.93 | +0.98 | 51.5% | 97 | — | — | — | — | 0.58 | — |
| — | 16.50 | 19.50 | 18.00 | +0.97 | 50.9% | 98 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 15.40 | 18.50 | 16.95 | — | — | 99 | — | — | — | — | 0.19 | — |
| — | 13.65 | 17.60 | 15.62 | — | — | 100 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 13.65 | 15.95 | 14.80 | — | — | 101 | — | — | — | — | 0.22 | — |
| — | 12.55 | 15.00 | 13.78 | +0.93 | 48.9% | 102 | — | — | 0.39 | 0.15 | 0.62 | — |
| — | 11.55 | 14.10 | 12.82 | — | — | 103 | — | — | — | — | 0.86 | — |
| — | 10.70 | 13.75 | 12.22 | — | — | 104 | — | — | 0.69 | 0.32 | 1.06 | — |
| — | 9.05 | 12.25 | 10.65 | — | — | 105 | 47.9% | -0.13 | 0.47 | 0.33 | 0.62 | — |
| — | 8.15 | 11.95 | 10.05 | — | — | 106 | — | — | — | — | 1.41 | — |
| — | 7.35 | 10.55 | 8.95 | — | — | 107 | — | — | 0.89 | 0.55 | 1.22 | — |
| — | 6.50 | 10.40 | 8.45 | — | — | 108 | — | — | 0.88 | 0.69 | 1.07 | — |
| — | 5.75 | 9.00 | 7.38 | — | — | 109 | — | — | 1.13 | 0.93 | 1.33 | — |
| — | 6.10 | 8.70 | 7.40 | — | — | 110 | — | — | 1.19 | 0.82 | 1.55 | — |
| — | 5.45 | 8.10 | 6.78 | — | — | 111 | — | — | 1.62 | 1.24 | 2.00 | — |
| — | 3.70 | 7.55 | 5.62 | — | — | 112 | — | — | 2.02 | 1.69 | 2.34 | — |
| — | 3.10 | 6.85 | 4.97 | — | — | 113 | — | — | 2.40 | 2.05 | 2.75 | — |
| — | 2.56 | 6.30 | 4.43 | — | — | 114 | — | — | 2.77 | 2.39 | 3.15 | — |
| — | 3.50 | 4.95 | 4.22 | — | — | 115 | 46.8% | -0.51 | 3.13 | 2.62 | 3.65 | — |
| — | 3.05 | 3.60 | 3.33 | +0.45 | 46.8% | 116 | 46.8% | -0.55 | 3.80 | 3.45 | 4.15 | — |
| — | 2.45 | 3.15 | 2.80 | +0.41 | 46.9% | 117 | 46.9% | -0.59 | 4.09 | 2.64 | 5.55 | — |
| — | 2.25 | 2.75 | 2.50 | +0.37 | 46.9% | 118 | 46.9% | -0.63 | 4.80 | 3.10 | 6.50 | — |
| — | 1.67 | 2.38 | 2.02 | +0.33 | 47.0% | 119 | 47.0% | -0.67 | 5.83 | 4.00 | 7.65 | — |
| — | 1.72 | 2.23 | 1.98 | +0.29 | 47.0% | 120 | 47.0% | -0.71 | 6.20 | 4.60 | 7.80 | — |
| — | 1.24 | 1.72 | 1.48 | +0.26 | 47.0% | 121 | 47.0% | -0.75 | 6.90 | 5.30 | 8.50 | — |
| — | 0.14 | 1.51 | 0.82 | +0.22 | 47.1% | 122 | 47.1% | -0.78 | 7.67 | 6.10 | 9.25 | — |
| — | 0.83 | 1.35 | 1.09 | +0.20 | 47.1% | 123 | 47.1% | -0.81 | 9.12 | 7.65 | 10.60 | — |
| — | — | 1.09 | — | +0.17 | 47.2% | 124 | 47.2% | -0.84 | 9.50 | 8.15 | 10.85 | — |
| — | 0.49 | 0.95 | 0.72 | +0.14 | 47.2% | 125 | 47.2% | -0.86 | 10.40 | 9.10 | 11.70 | — |
| — | — | 0.78 | — | +0.12 | 47.3% | 126 | 47.3% | -0.88 | 11.53 | 9.95 | 13.10 | — |
| — | 0.15 | 1.48 | 0.81 | +0.10 | 47.4% | 127 | 47.4% | -0.90 | 12.00 | 10.55 | 13.45 | — |
| — | 0.25 | 1.27 | 0.76 | +0.09 | 47.4% | 128 | 47.4% | -0.92 | 13.03 | 11.70 | 14.35 | — |
| — | — | 0.95 | — | +0.07 | 47.5% | 129 | 47.5% | -0.93 | 14.07 | 12.90 | 15.25 | — |
| — | 0.15 | 0.44 | 0.29 | +0.06 | 47.6% | 130 | 47.6% | -0.95 | 14.90 | 13.60 | 16.20 | — |
| — | 0.04 | 2.31 | 1.18 | +0.05 | 47.7% | 131 | 47.7% | -0.96 | 15.80 | 13.85 | 17.75 | — |
| — | 0.09 | 0.59 | 0.34 | +0.04 | 47.8% | 132 | 47.8% | -0.97 | 17.05 | 15.40 | 18.70 | — |
| — | — | 0.61 | — | +0.04 | 47.9% | 133 | 47.9% | -0.97 | 18.05 | 16.35 | 19.75 | — |
| — | — | 0.71 | — | +0.03 | 48.1% | 134 | 48.1% | -0.98 | 19.02 | 17.40 | 20.65 | — |
| — | — | 0.90 | — | +0.02 | 48.2% | 135 | 48.2% | -0.99 | 19.93 | 18.10 | 21.75 | — |
| — | — | 0.87 | — | +0.02 | 48.4% | 136 | 48.4% | -0.99 | 20.68 | 18.75 | 22.60 | — |
| — | — | 0.45 | — | +0.02 | 48.5% | 137 | 48.5% | -1.00 | 21.95 | 20.20 | 23.70 | — |
| — | — | 1.58 | — | — | — | 138 | 48.6% | -1.00 | 23.12 | 21.55 | 24.70 | — |
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.