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 | |
| — | 36.05 | 39.45 | 37.75 | +0.88 | 50.4% | 82.5 | 50.4% | -0.12 | 2.82 | 2.29 | 3.35 | — |
| — | 33.50 | 37.40 | 35.45 | +0.86 | 49.9% | 85 | 49.9% | -0.14 | 3.14 | 2.78 | 3.50 | — |
| — | 32.25 | 35.45 | 33.85 | +0.85 | 49.5% | 87.5 | 49.5% | -0.16 | 3.67 | 3.20 | 4.15 | — |
| — | 29.80 | 33.55 | 31.68 | +0.83 | 49.1% | 90 | 49.1% | -0.18 | 4.40 | 3.60 | 5.20 | — |
| — | 28.55 | 30.95 | 29.75 | +0.81 | 48.8% | 92.5 | 48.8% | -0.20 | 4.70 | 3.45 | 5.95 | — |
| — | 26.15 | 29.95 | 28.05 | +0.78 | 48.5% | 95 | 48.5% | -0.22 | 5.38 | 4.95 | 5.80 | — |
| — | 24.35 | 28.25 | 26.30 | +0.76 | 48.2% | 97.5 | 48.2% | -0.24 | 6.58 | 5.50 | 7.65 | — |
| — | 23.35 | 26.65 | 25.00 | +0.74 | 47.9% | 100 | 47.9% | -0.27 | 7.28 | 6.40 | 8.15 | — |
| — | 19.60 | 23.60 | 21.60 | +0.69 | 47.4% | 105 | 47.4% | -0.32 | 9.22 | 8.20 | 10.25 | — |
| — | 16.80 | 19.70 | 18.25 | +0.64 | 47.0% | 110 | 47.0% | -0.37 | 11.50 | 10.30 | 12.70 | — |
| — | 14.25 | 17.00 | 15.62 | +0.58 | 46.7% | 115 | 46.7% | -0.43 | 13.75 | 12.65 | 14.85 | — |
| — | 13.50 | 15.90 | 14.70 | +0.53 | 46.3% | 120 | 46.3% | -0.48 | 16.65 | 15.35 | 17.95 | — |
| — | 11.20 | 12.85 | 12.03 | +0.48 | 46.0% | 125 | 46.0% | -0.53 | 18.98 | 17.00 | 20.95 | — |
| — | 9.40 | 12.10 | 10.75 | +0.43 | 45.8% | 130 | 45.8% | -0.59 | 22.30 | 20.50 | 24.10 | — |
| — | 7.90 | 10.50 | 9.20 | +0.38 | 45.6% | 135 | 45.6% | -0.64 | 25.73 | 24.40 | 27.05 | — |
| — | 6.60 | 8.00 | 7.30 | +0.34 | 45.4% | 140 | 45.4% | -0.68 | 29.32 | 27.35 | 31.30 | — |
| — | 5.75 | 6.55 | 6.15 | +0.30 | 45.2% | 145 | 45.2% | -0.73 | 33.35 | 31.95 | 34.75 | — |
| — | 4.55 | 6.55 | 5.55 | +0.26 | 45.1% | 150 | 45.1% | -0.77 | 37.38 | 36.25 | 38.50 | — |
| — | 3.70 | 5.85 | 4.78 | +0.23 | 45.0% | 155 | 45.0% | -0.81 | 41.67 | 39.75 | 43.60 | — |
| — | 2.26 | 4.55 | 3.40 | +0.20 | 44.9% | 160 | 44.9% | -0.84 | 46.10 | 44.95 | 47.25 | — |
| — | 2.60 | 3.85 | 3.23 | +0.17 | 44.9% | 165 | 44.9% | -0.88 | 50.40 | 48.70 | 52.10 | — |
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.