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 | |
| — | 22.10 | 24.80 | 23.45 | +0.93 | 51.2% | 93 | 51.2% | -0.07 | — | — | 1.91 | — |
| — | 20.50 | 24.35 | 22.43 | +0.92 | 51.3% | 94 | 51.3% | -0.08 | — | — | 1.76 | — |
| — | 19.55 | 23.55 | 21.55 | +0.91 | 51.4% | 95 | 51.4% | -0.09 | — | — | 1.67 | — |
| — | 18.65 | 22.60 | 20.62 | +0.89 | 51.5% | 96 | 51.5% | -0.11 | 1.37 | 0.71 | 2.03 | — |
| — | 17.90 | 21.75 | 19.82 | +0.88 | 51.6% | 97 | 51.6% | -0.12 | 1.03 | 0.62 | 1.45 | — |
| — | 17.95 | 20.30 | 19.12 | +0.87 | 51.7% | 98 | 51.7% | -0.13 | 1.17 | 0.56 | 1.77 | — |
| — | 17.15 | 19.45 | 18.30 | +0.85 | 51.9% | 99 | 51.9% | -0.15 | 1.24 | 0.72 | 1.75 | — |
| — | 15.30 | 19.25 | 17.27 | +0.84 | 52.0% | 100 | 52.0% | -0.16 | 1.59 | 1.22 | 1.97 | — |
| — | 15.35 | 18.05 | 16.70 | +0.82 | 52.1% | 101 | 52.1% | -0.18 | 1.87 | 1.21 | 2.53 | — |
| — | 14.45 | 16.90 | 15.68 | +0.80 | 52.3% | 102 | 52.3% | -0.20 | 1.81 | 1.10 | 2.53 | — |
| — | 13.95 | 16.25 | 15.10 | +0.78 | 52.4% | 103 | 52.4% | -0.22 | 2.25 | 1.71 | 2.79 | — |
| — | 13.20 | 15.50 | 14.35 | +0.77 | 52.5% | 104 | 52.5% | -0.24 | 2.96 | 1.96 | 3.95 | — |
| — | 12.15 | 15.05 | 13.60 | +0.75 | 52.7% | 105 | 52.7% | -0.26 | 2.77 | 2.20 | 3.35 | — |
| — | 11.85 | 14.15 | 13.00 | +0.73 | 52.8% | 106 | 52.8% | -0.28 | 3.44 | 2.44 | 4.45 | — |
| — | 11.25 | 13.15 | 12.20 | +0.70 | 52.9% | 107 | 52.9% | -0.30 | 4.01 | 2.77 | 5.25 | — |
| — | 9.50 | 13.40 | 11.45 | +0.68 | 53.0% | 108 | 53.0% | -0.32 | 3.42 | 2.48 | 4.35 | — |
| — | 9.55 | 12.05 | 10.80 | +0.66 | 53.1% | 109 | 53.1% | -0.34 | 4.55 | 3.40 | 5.70 | — |
| — | 8.95 | 12.15 | 10.55 | +0.64 | 53.2% | 110 | 53.2% | -0.36 | 3.79 | 2.48 | 5.10 | — |
| — | 7.70 | 11.55 | 9.62 | +0.62 | 53.3% | 111 | 53.3% | -0.38 | 4.86 | 2.96 | 6.75 | — |
| — | 7.15 | 11.05 | 9.10 | +0.59 | 53.4% | 112 | 53.4% | -0.41 | 5.95 | 4.55 | 7.35 | — |
| — | 7.30 | 10.40 | 8.85 | +0.57 | 53.4% | 113 | 53.4% | -0.43 | 5.08 | 3.75 | 6.40 | — |
| — | 6.75 | 9.90 | 8.32 | +0.55 | 53.5% | 114 | 53.5% | -0.45 | 6.67 | 5.40 | 7.95 | — |
| — | 6.30 | 9.00 | 7.65 | +0.53 | 53.5% | 115 | 53.5% | -0.48 | 6.92 | 6.50 | 7.35 | — |
| — | 6.90 | 8.80 | 7.85 | +0.50 | 53.5% | 116 | 53.5% | -0.50 | 7.17 | 5.30 | 9.05 | — |
| — | 5.40 | 7.15 | 6.28 | +0.48 | 53.5% | 117 | 53.5% | -0.52 | 7.92 | 7.45 | 8.40 | — |
| — | 5.25 | 7.85 | 6.55 | +0.46 | 53.6% | 118 | 53.6% | -0.54 | 8.00 | 6.95 | 9.05 | — |
| — | 5.70 | 6.30 | 6.00 | +0.44 | 53.5% | 119 | 53.5% | -0.57 | 9.12 | 8.30 | 9.95 | — |
| — | 4.45 | 5.85 | 5.15 | +0.42 | 53.5% | 120 | 53.5% | -0.59 | 9.25 | 7.65 | 10.85 | — |
| — | 3.80 | 6.65 | 5.22 | +0.39 | 53.5% | 121 | 53.5% | -0.61 | 10.18 | 8.95 | 11.40 | — |
| — | 3.45 | 5.15 | 4.30 | +0.37 | 53.5% | 122 | 53.5% | -0.63 | 10.97 | 9.10 | 12.85 | — |
| — | 4.10 | 4.65 | 4.38 | +0.35 | 53.4% | 123 | 53.4% | -0.65 | 11.85 | 10.55 | 13.15 | — |
| — | 3.05 | 4.50 | 3.77 | +0.33 | 53.4% | 124 | 53.4% | -0.67 | 12.55 | 10.95 | 14.15 | — |
| — | 3.45 | 4.20 | 3.83 | +0.31 | 53.3% | 125 | 53.3% | -0.69 | 13.10 | 11.70 | 14.50 | — |
| — | 2.64 | 5.35 | 4.00 | +0.29 | 53.2% | 126 | 53.2% | -0.71 | 13.80 | 12.40 | 15.20 | — |
| — | 1.94 | 3.65 | 2.79 | +0.28 | 53.1% | 127 | 53.1% | -0.73 | 14.55 | 13.10 | 16.00 | — |
| — | 2.42 | 3.55 | 2.98 | +0.26 | 53.1% | 128 | 53.1% | -0.75 | 15.25 | 13.85 | 16.65 | — |
| — | 1.98 | 4.55 | 3.27 | +0.24 | 53.0% | 129 | 53.0% | -0.77 | 15.85 | 13.95 | 17.75 | — |
| — | 2.33 | 2.90 | 2.62 | +0.23 | 52.9% | 130 | 52.9% | -0.78 | 16.80 | 15.40 | 18.20 | — |
| — | 1.03 | 1.98 | 1.50 | +0.16 | 52.4% | 135 | 52.4% | -0.85 | 20.77 | 19.50 | 22.05 | — |
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.