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 | |
| — | 20.20 | 23.55 | 21.88 | +1.00 | 32.5% | 94 | 32.5% | -0.00 | — | — | 1.15 | — |
| — | 19.25 | 22.55 | 20.90 | +1.00 | 32.6% | 95 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 18.25 | 21.55 | 19.90 | +1.00 | 32.8% | 96 | 32.8% | -0.00 | — | — | 0.01 | — |
| — | 17.20 | 20.55 | 18.88 | +1.00 | 33.3% | 97 | 33.3% | -0.00 | — | — | 0.54 | — |
| — | 16.25 | 19.55 | 17.90 | +1.00 | 33.8% | 98 | 33.8% | -0.00 | — | — | 1.01 | — |
| — | 15.60 | 18.55 | 17.07 | +1.00 | 34.4% | 99 | 34.4% | -0.00 | — | — | 0.11 | — |
| — | 15.10 | 17.55 | 16.32 | +1.00 | 35.0% | 100 | 35.0% | -0.00 | 0.04 | 0.01 | 0.06 | — |
| — | 13.75 | 16.60 | 15.18 | +0.99 | 35.4% | 101 | 35.4% | -0.01 | — | — | 0.04 | — |
| — | 12.25 | 15.60 | 13.93 | +0.99 | 35.6% | 102 | 35.6% | -0.01 | — | — | 0.26 | — |
| — | 12.30 | 13.85 | 13.07 | +0.99 | 35.2% | 103 | 35.2% | -0.01 | 0.07 | 0.03 | 0.11 | — |
| — | 10.95 | 13.50 | 12.22 | +0.98 | 34.3% | 104 | 34.3% | -0.02 | — | — | 0.12 | — |
| — | 9.25 | 11.95 | 10.60 | +0.98 | 32.8% | 105 | 32.8% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 9.50 | 11.25 | 10.38 | +0.97 | 31.1% | 106 | 31.1% | -0.03 | 0.10 | 0.04 | 0.16 | — |
| — | 8.05 | 10.00 | 9.03 | +0.97 | 29.4% | 107 | 29.4% | -0.03 | 0.07 | 0.06 | 0.08 | — |
| — | 6.45 | 8.65 | 7.55 | +0.96 | 27.8% | 108 | 27.8% | -0.04 | — | — | 0.10 | — |
| — | 6.30 | 8.20 | 7.25 | +0.94 | 26.7% | 109 | 26.7% | -0.06 | 0.12 | 0.11 | 0.14 | — |
| — | 5.90 | 6.65 | 6.28 | +0.92 | 25.8% | 110 | 25.8% | -0.08 | 0.18 | 0.18 | 0.19 | — |
| — | 5.50 | 5.80 | 5.65 | +0.88 | 25.1% | 111 | 25.1% | -0.12 | 0.28 | 0.25 | 0.30 | — |
| — | 4.35 | 4.85 | 4.60 | +0.84 | 24.6% | 112 | 24.6% | -0.16 | 0.40 | 0.38 | 0.42 | — |
| — | 3.65 | 4.00 | 3.83 | +0.78 | 24.2% | 113 | 24.2% | -0.22 | 0.59 | 0.55 | 0.63 | — |
| — | 3.00 | 3.25 | 3.12 | +0.70 | 24.0% | 114 | 24.0% | -0.30 | 0.83 | 0.77 | 0.89 | — |
| — | 2.35 | 2.55 | 2.45 | +0.63 | 23.9% | 115 | 23.9% | -0.37 | 1.19 | 1.15 | 1.23 | — |
| — | 1.88 | 1.95 | 1.92 | +0.54 | 23.7% | 116 | 23.7% | -0.46 | 1.61 | 1.54 | 1.68 | — |
| — | 1.37 | 1.45 | 1.41 | +0.45 | 23.6% | 117 | 23.6% | -0.56 | 2.29 | 1.97 | 2.62 | — |
| — | 0.99 | 1.07 | 1.03 | +0.36 | 23.5% | 118 | 23.5% | -0.65 | 2.60 | 2.32 | 2.89 | — |
| — | 0.64 | 0.73 | 0.69 | +0.27 | 23.5% | 119 | 23.5% | -0.73 | 3.46 | 2.23 | 4.70 | — |
| — | 0.46 | 0.51 | 0.48 | +0.20 | 23.5% | 120 | 23.5% | -0.80 | 4.22 | 2.55 | 5.90 | — |
| — | 0.19 | 0.51 | 0.35 | +0.15 | 23.7% | 121 | 23.7% | -0.86 | 5.03 | 3.70 | 6.35 | — |
| — | 0.18 | 0.23 | 0.20 | +0.10 | 23.8% | 122 | 23.8% | -0.91 | 6.17 | 4.30 | 8.05 | — |
| — | 0.11 | 0.16 | 0.14 | +0.07 | 24.0% | 123 | 24.0% | -0.95 | 6.95 | 5.70 | 8.20 | — |
| — | 0.02 | 0.47 | 0.24 | +0.05 | 24.1% | 124 | 24.1% | -0.97 | 7.80 | 6.60 | 9.00 | — |
| — | 0.06 | 0.26 | 0.16 | +0.03 | 24.2% | 125 | 24.2% | -0.99 | 9.15 | 7.40 | 10.90 | — |
| — | — | 0.48 | — | — | — | 130 | — | — | 14.32 | 13.50 | 15.15 | — |
| — | — | 0.93 | — | — | — | 135 | — | — | 19.65 | 18.40 | 20.90 | — |
| — | — | 0.24 | — | +0.00 | 27.1% | 140 | 27.1% | -1.00 | 24.70 | 23.50 | 25.90 | — |
| — | — | 0.01 | — | +0.00 | 29.3% | 145 | 29.3% | -1.00 | 29.25 | 27.60 | 30.90 | — |
| — | — | 2.13 | — | +0.00 | 32.3% | 150 | 32.3% | -1.00 | 34.33 | 32.75 | 35.90 | — |
| — | — | 0.73 | — | +0.00 | 36.0% | 155 | 36.0% | -1.00 | 39.65 | 38.40 | 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.