Spot 116.11
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.70 | 24.60 | 22.65 | +0.99 | 31.4% | 94 | 31.4% | -0.01 | — | — | 0.95 | — |
| — | 19.50 | 23.60 | 21.55 | +0.99 | 31.3% | 95 | 31.3% | -0.01 | — | — | 0.30 | — |
| — | 18.50 | 22.40 | 20.45 | +0.99 | 31.1% | 96 | 31.1% | -0.01 | 0.24 | 0.05 | 0.43 | — |
| — | 17.55 | 21.35 | 19.45 | +0.98 | 30.9% | 97 | 30.9% | -0.02 | 0.45 | 0.05 | 0.85 | — |
| — | 16.55 | 20.40 | 18.48 | +0.98 | 30.6% | 98 | 30.6% | -0.02 | — | — | 1.15 | — |
| — | 15.55 | 19.15 | 17.35 | +0.97 | 30.2% | 99 | 30.2% | -0.03 | — | — | 0.95 | 56 |
| 101 | 15.30 | 18.30 | 16.80 | +0.97 | 29.8% | 100 | 29.8% | -0.03 | — | — | 0.41 | 108 |
| 0 | 13.60 | 17.10 | 15.35 | +0.96 | 29.3% | 101 | 29.3% | -0.04 | — | — | 0.27 | 12 |
| 0 | 12.65 | 16.25 | 14.45 | +0.95 | 28.8% | 102 | 28.8% | -0.05 | — | — | 0.40 | 25 |
| — | 12.35 | 15.00 | 13.68 | +0.94 | 28.3% | 103 | 28.3% | -0.06 | — | — | 0.56 | 34 |
| — | 11.40 | 14.05 | 12.72 | +0.93 | 27.8% | 104 | 27.8% | -0.07 | 0.32 | 0.13 | 0.51 | 34 |
| — | 10.50 | 13.15 | 11.82 | +0.91 | 27.2% | 105 | 27.2% | -0.08 | 0.26 | 0.02 | 0.50 | 74 |
| 9 | 9.15 | 12.20 | 10.68 | +0.90 | 26.7% | 106 | 26.7% | -0.10 | 0.55 | 0.31 | 0.78 | 109 |
| — | 7.95 | 11.35 | 9.65 | +0.88 | 26.2% | 107 | 26.2% | -0.12 | 0.59 | 0.37 | 0.82 | — |
| — | 7.80 | 10.45 | 9.12 | +0.86 | 25.7% | 108 | 25.7% | -0.14 | 0.55 | 0.40 | 0.70 | — |
| — | 6.95 | 9.50 | 8.22 | +0.83 | 25.3% | 109 | 25.3% | -0.17 | 0.79 | 0.55 | 1.02 | — |
| — | 6.15 | 8.45 | 7.30 | +0.80 | 24.9% | 110 | 24.9% | -0.20 | 0.85 | 0.68 | 1.03 | — |
| — | 5.35 | 6.95 | 6.15 | +0.76 | 24.6% | 111 | 24.6% | -0.24 | 1.18 | 1.00 | 1.35 | — |
| — | 4.55 | 6.45 | 5.50 | +0.73 | 24.3% | 112 | — | — | 1.31 | 1.09 | 1.54 | — |
| — | 4.05 | 5.65 | 4.85 | — | — | 113 | 24.1% | -0.32 | 1.73 | 1.39 | 2.06 | — |
| — | 4.30 | 5.35 | 4.83 | +0.64 | 23.8% | 114 | 23.8% | -0.37 | 1.99 | 1.68 | 2.30 | — |
| — | 3.85 | 4.35 | 4.10 | +0.59 | 23.7% | 115 | 23.7% | -0.41 | 2.46 | 2.29 | 2.64 | — |
| — | 3.10 | 3.60 | 3.35 | +0.54 | 23.5% | 116 | 23.5% | -0.47 | 2.83 | 1.50 | 4.15 | — |
| — | 2.70 | 3.55 | 3.12 | +0.49 | 23.3% | 117 | 23.3% | -0.52 | 3.35 | 2.06 | 4.65 | — |
| — | 2.06 | 3.45 | 2.75 | +0.44 | 23.2% | 118 | 23.2% | -0.57 | 4.03 | 2.86 | 5.20 | — |
| — | 1.78 | 2.24 | 2.01 | +0.39 | 23.1% | 119 | 23.1% | -0.63 | 4.53 | 3.25 | 5.80 | — |
| — | 1.63 | 1.78 | 1.71 | +0.34 | 22.9% | 120 | 22.9% | -0.67 | 5.08 | 3.85 | 6.30 | — |
| — | 1.32 | 1.51 | 1.42 | +0.29 | 22.8% | 121 | 22.8% | -0.72 | 6.05 | 4.95 | 7.15 | — |
| — | 0.79 | 1.54 | 1.17 | +0.25 | 22.6% | 122 | 22.6% | -0.77 | 7.00 | 5.30 | 8.70 | — |
| — | 0.26 | 0.75 | 0.51 | +0.15 | 22.3% | 125 | 22.3% | -0.88 | 9.12 | 7.80 | 10.45 | — |
| — | — | 0.40 | — | +0.04 | 22.0% | 130 | 22.0% | -1.00 | 14.25 | 12.60 | 15.90 | — |
| — | — | 0.23 | — | +0.01 | 22.2% | 135 | 22.2% | -1.00 | 18.95 | 17.00 | 20.90 | — |
| — | — | 1.16 | — | +0.00 | 22.8% | 140 | 22.8% | -1.00 | 24.30 | 22.70 | 25.90 | — |
| — | — | 0.38 | — | +0.00 | 23.9% | 145 | 23.9% | -1.00 | 29.23 | 27.55 | 30.90 | — |
| — | — | 2.14 | — | +0.00 | 25.2% | 150 | 25.2% | -1.00 | 34.65 | 33.40 | 35.90 | — |
| — | — | 2.13 | — | +0.00 | 26.9% | 155 | 26.9% | -1.00 | 39.27 | 37.65 | 40.90 | — |
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.