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 | |
| — | 32.50 | 36.25 | 34.38 | +0.98 | 34.8% | 82.5 | 34.8% | -0.02 | 0.33 | 0.01 | 0.64 | — |
| — | 30.75 | 33.50 | 32.12 | +0.98 | 33.6% | 85 | 33.6% | -0.02 | 0.40 | 0.15 | 0.65 | — |
| — | 27.65 | 30.70 | 29.18 | +0.97 | 32.5% | 87.5 | 32.5% | -0.03 | 0.26 | 0.16 | 0.35 | — |
| — | 26.40 | 27.55 | 26.98 | +0.96 | 31.5% | 90 | 31.5% | -0.04 | 0.42 | 0.30 | 0.55 | — |
| — | 22.80 | 26.20 | 24.50 | +0.95 | 30.6% | 92.5 | 30.6% | -0.05 | 0.44 | 0.35 | 0.53 | — |
| — | 20.50 | 22.80 | 21.65 | +0.93 | 29.8% | 95 | 29.8% | -0.07 | 0.64 | 0.51 | 0.77 | — |
| — | 19.30 | 20.80 | 20.05 | +0.91 | 29.1% | 97.5 | 29.1% | -0.09 | 0.91 | 0.71 | 1.10 | — |
| — | 17.25 | 18.55 | 17.90 | +0.88 | 28.4% | 100 | 28.4% | -0.12 | 1.08 | 1.00 | 1.16 | — |
| — | 13.80 | 14.15 | 13.97 | +0.81 | 27.4% | 105 | 27.4% | -0.20 | 1.87 | 1.80 | 1.94 | — |
| — | 10.05 | 10.50 | 10.28 | +0.70 | 26.6% | 110 | 26.6% | -0.30 | 3.31 | 2.91 | 3.70 | — |
| — | 7.25 | 7.45 | 7.35 | +0.58 | 26.2% | 115 | 26.2% | -0.42 | 5.33 | 5.00 | 5.65 | — |
| — | 4.85 | 5.00 | 4.92 | +0.45 | 25.9% | 120 | 25.9% | -0.56 | 7.83 | 7.60 | 8.05 | — |
| — | 2.96 | 3.25 | 3.10 | +0.33 | 25.7% | 125 | 25.7% | -0.69 | 11.10 | 10.35 | 11.85 | — |
| — | 1.78 | 1.97 | 1.88 | +0.23 | 25.6% | 130 | 25.6% | -0.80 | 15.18 | 14.20 | 16.15 | — |
| — | 1.06 | 1.15 | 1.10 | +0.15 | 25.7% | 135 | 25.7% | -0.89 | 19.40 | 17.50 | 21.30 | — |
| — | 0.64 | 0.68 | 0.66 | +0.10 | 26.1% | 140 | 26.1% | -0.95 | 24.12 | 22.30 | 25.95 | — |
| — | 0.29 | 0.53 | 0.41 | +0.06 | 26.6% | 145 | 26.6% | -1.00 | 28.95 | 27.00 | 30.90 | — |
| — | 0.13 | 0.30 | 0.21 | +0.04 | 27.3% | 150 | 27.3% | -1.00 | 34.30 | 32.70 | 35.90 | — |
| — | 0.14 | 0.30 | 0.22 | +0.03 | 28.1% | 155 | 28.1% | -1.00 | 39.30 | 37.70 | 40.90 | — |
| — | 0.04 | 0.12 | 0.08 | +0.02 | 29.0% | 160 | 29.0% | -1.00 | 44.25 | 42.60 | 45.90 | — |
| — | 0.06 | 0.14 | 0.10 | +0.01 | 29.9% | 165 | 29.9% | -1.00 | 49.20 | 47.50 | 50.90 | — |
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.