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 | |
| — | 20.15 | 23.00 | 21.57 | +1.00 | 37.2% | 94 | 37.2% | +0.00 | — | — | 0.95 | — |
| — | 19.10 | 22.60 | 20.85 | +1.00 | 36.8% | 95 | — | — | — | — | 0.01 | — |
| — | 18.15 | 21.45 | 19.80 | — | — | 96 | — | — | — | — | 0.10 | — |
| — | 17.75 | 20.30 | 19.02 | — | — | 97 | — | — | — | — | 0.28 | — |
| — | 16.85 | 18.65 | 17.75 | — | — | 98 | 37.0% | +0.00 | — | — | 0.21 | — |
| — | 15.95 | 17.75 | 16.85 | +1.00 | 38.1% | 99 | 38.1% | +0.00 | — | — | 1.15 | — |
| — | 15.05 | 16.35 | 15.70 | +1.00 | 40.4% | 100 | 40.4% | +0.00 | — | — | 0.01 | — |
| — | 12.85 | 15.35 | 14.10 | +1.00 | 46.7% | 102 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 11.85 | 13.80 | 12.82 | +1.00 | 50.6% | 103 | 50.6% | -0.00 | — | — | 0.01 | — |
| — | 10.80 | 13.95 | 12.38 | +1.00 | 53.1% | 104 | 53.1% | -0.00 | — | — | 0.03 | — |
| — | 10.85 | 11.35 | 11.10 | +1.00 | 52.4% | 105 | 52.4% | -0.00 | — | — | 0.02 | — |
| — | 8.90 | 11.05 | 9.97 | +0.99 | 51.1% | 106 | 51.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.10 | 9.65 | 8.88 | +0.99 | 48.4% | 107 | 48.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.90 | 10.00 | 8.95 | +0.99 | 45.4% | 108 | 45.4% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.80 | 7.35 | 7.08 | +0.98 | 41.9% | 109 | 41.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.05 | 6.40 | 6.22 | +0.97 | 38.3% | 110 | 38.3% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.10 | 5.40 | 5.25 | +0.96 | 35.1% | 111 | 35.1% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 4.10 | 4.40 | 4.25 | +0.93 | 32.5% | 112 | 32.5% | -0.07 | 0.07 | 0.06 | 0.07 | — |
| — | 3.25 | 3.45 | 3.35 | +0.89 | 30.4% | 113 | 30.4% | -0.11 | 0.12 | 0.12 | 0.13 | — |
| — | 2.40 | 2.55 | 2.48 | +0.81 | 28.7% | 114 | 28.7% | -0.19 | 0.24 | 0.23 | 0.26 | — |
| — | 1.63 | 1.75 | 1.69 | +0.70 | 27.6% | 115 | 27.6% | -0.30 | 0.46 | 0.44 | 0.48 | — |
| — | 1.03 | 1.09 | 1.06 | +0.54 | 27.0% | 116 | 27.0% | -0.46 | 0.83 | 0.79 | 0.87 | — |
| — | 0.58 | 0.62 | 0.60 | +0.37 | 26.9% | 117 | 26.9% | -0.63 | 1.36 | 1.31 | 1.42 | — |
| — | 0.30 | 0.33 | 0.32 | +0.23 | 27.3% | 118 | — | — | 2.25 | 1.90 | 2.61 | — |
| — | 0.14 | 0.17 | 0.15 | — | — | 119 | — | — | 3.08 | 2.76 | 3.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 29.8% | 120 | — | — | 4.28 | 3.75 | 4.80 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 121 | 31.2% | -0.97 | 5.25 | 3.60 | 6.90 | — |
| — | — | 0.05 | — | +0.02 | 32.0% | 122 | 32.0% | -0.99 | 5.85 | 4.55 | 7.15 | — |
| — | — | 0.10 | — | +0.01 | 32.4% | 123 | 32.4% | -1.00 | 7.38 | 5.85 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 32.7% | 124 | 32.7% | -1.00 | 7.85 | 6.55 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 32.9% | 125 | 32.9% | -1.00 | 8.88 | 7.60 | 10.15 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 130 | 33.4% | -1.00 | 14.15 | 12.40 | 15.90 | — |
| — | — | 0.05 | — | +0.00 | 34.3% | 135 | 34.3% | -1.00 | 19.55 | 18.20 | 20.90 | — |
| — | — | 0.01 | — | +0.00 | 35.6% | 140 | 35.6% | -1.00 | 24.30 | 22.70 | 25.90 | — |
| — | — | 0.40 | — | +0.00 | 37.4% | 145 | 37.4% | -1.00 | 29.65 | 28.40 | 30.90 | — |
| — | — | 0.02 | — | +0.00 | 39.9% | 150 | 39.9% | -1.00 | 34.58 | 33.25 | 35.90 | — |
| — | — | 0.02 | — | +0.00 | 43.1% | 155 | 43.1% | -1.00 | 39.23 | 37.55 | 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.