Spot 116.46
· 214 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 14.50 | 12.25 | +0.93 | 23.5% | 105 | 23.5% | -0.08 | — | — | 0.90 | — |
| — | 8.50 | 12.10 | 10.30 | +0.91 | 22.9% | 106 | 22.9% | -0.10 | — | — | 4.80 | — |
| — | 8.40 | 11.20 | 9.80 | +0.89 | 22.4% | 107 | 22.4% | -0.12 | — | — | 4.80 | — |
| — | 6.60 | 11.40 | 9.00 | +0.86 | 21.8% | 108 | 21.8% | -0.15 | — | — | 4.80 | — |
| — | 5.60 | 10.40 | 8.00 | +0.83 | 21.3% | 109 | 21.3% | -0.18 | — | — | 4.80 | — |
| — | 5.00 | 9.70 | 7.35 | +0.79 | 20.8% | 110 | 20.8% | -0.22 | 0.57 | 0.10 | 1.05 | — |
| — | 4.00 | 8.80 | 6.40 | +0.75 | 20.4% | 111 | 20.4% | -0.26 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.70 | 20.0% | 112 | 20.0% | -0.32 | 2.48 | 0.05 | 4.90 | — |
| — | 3.40 | 5.90 | 4.65 | +0.64 | 19.6% | 113 | 19.6% | -0.37 | — | — | 2.00 | — |
| — | 2.25 | 7.00 | 4.62 | +0.61 | 19.4% | 113.5 | 19.4% | -0.40 | 2.50 | 0.10 | 4.90 | — |
| — | 1.85 | 6.50 | 4.17 | +0.58 | 19.3% | 114 | 19.3% | -0.43 | — | — | 4.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.55 | 19.2% | 114.5 | 19.2% | -0.47 | — | — | 4.80 | — |
| — | 1.05 | 5.90 | 3.48 | +0.51 | 19.0% | 115 | 19.0% | -0.50 | — | — | 2.10 | — |
| — | 0.55 | 5.40 | 2.98 | +0.48 | 18.9% | 115.5 | 18.9% | -0.53 | 2.55 | 0.20 | 4.90 | — |
| — | 1.35 | 5.00 | 3.17 | +0.45 | 18.9% | 116 | 18.9% | -0.56 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.42 | 18.8% | 116.5 | 18.8% | -0.60 | 2.50 | 0.10 | 4.90 | — |
| — | 0.40 | 4.90 | 2.65 | +0.38 | 18.7% | 117 | 18.7% | -0.63 | 2.73 | 0.45 | 5.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.35 | 18.7% | 117.5 | 18.7% | -0.66 | 2.90 | 0.50 | 5.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.32 | 18.7% | 118 | 18.7% | -0.69 | 3.23 | 0.95 | 5.50 | — |
| — | — | 4.80 | — | +0.30 | 18.7% | 118.5 | 18.7% | -0.72 | 3.33 | 1.65 | 5.00 | — |
| — | — | 4.80 | — | +0.27 | 18.7% | 119 | 18.7% | -0.74 | 3.48 | 1.05 | 5.90 | — |
| — | — | 4.80 | — | — | — | 119.5 | — | — | 4.33 | 2.75 | 5.90 | — |
| — | — | 4.80 | — | — | — | 120 | 18.8% | -0.79 | 4.47 | 2.05 | 6.90 | — |
| — | — | 4.80 | — | +0.20 | 18.8% | 120.5 | 18.8% | -0.81 | 4.67 | 2.35 | 7.00 | — |
| — | — | 4.80 | — | +0.18 | 18.9% | 121 | 18.9% | -0.83 | 5.22 | 2.95 | 7.50 | — |
| — | — | 4.80 | — | +0.15 | 19.1% | 122 | 19.1% | -0.86 | 6.30 | 4.10 | 8.50 | — |
| — | — | 4.80 | — | +0.12 | 19.3% | 123 | 19.3% | -0.89 | 7.20 | 5.30 | 9.10 | — |
| — | — | 4.80 | — | +0.10 | 19.6% | 124 | 19.6% | -0.91 | 7.40 | 5.00 | 9.80 | — |
| — | — | 4.80 | — | +0.08 | 19.9% | 125 | 19.9% | -0.93 | 8.50 | 6.10 | 10.90 | — |
| — | — | 4.80 | — | +0.06 | 20.2% | 126 | 20.2% | -0.94 | 9.50 | 7.10 | 11.90 | — |
| — | — | 4.80 | — | +0.05 | 20.6% | 127 | 20.6% | -0.96 | 10.50 | 8.10 | 12.90 | — |
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.