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 | |
| — | 9.00 | 13.90 | 11.45 | +1.00 | 41.1% | 105 | 41.1% | -0.00 | — | — | 4.80 | — |
| — | 8.10 | 12.90 | 10.50 | +1.00 | 40.4% | 106 | — | — | — | — | 4.80 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 39.6% | 107 | 39.6% | -0.00 | — | — | 4.80 | — |
| — | 6.30 | 11.00 | 8.65 | +1.00 | 38.8% | 108 | 38.8% | -0.00 | — | — | 4.80 | — |
| — | 5.10 | 9.90 | 7.50 | +1.00 | 38.1% | 109 | 38.1% | -0.00 | — | — | 3.40 | — |
| — | 4.20 | 9.00 | 6.60 | +0.99 | 37.3% | 110 | 37.3% | -0.01 | — | — | 0.10 | — |
| — | 3.20 | 8.00 | 5.60 | +0.97 | 36.6% | 111 | 36.6% | -0.03 | — | — | 4.80 | — |
| — | 2.75 | 7.50 | 5.12 | +0.95 | 36.5% | 111.5 | 36.5% | -0.05 | — | — | 4.80 | — |
| — | 3.30 | 5.40 | 4.35 | +0.92 | 36.7% | 112 | 36.7% | -0.08 | — | — | 0.10 | — |
| — | 1.55 | 6.40 | 3.98 | +0.89 | 36.7% | 112.5 | 36.7% | -0.11 | — | — | 4.80 | — |
| — | 1.05 | 5.90 | 3.48 | +0.83 | 36.2% | 113 | 36.2% | -0.17 | 0.12 | 0.05 | 0.20 | — |
| — | 0.65 | 5.50 | 3.08 | +0.77 | 33.6% | 113.5 | 33.6% | -0.23 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.68 | 31.4% | 114 | 31.4% | -0.32 | — | — | 0.10 | — |
| — | — | 4.80 | — | +0.58 | 30.9% | 114.5 | 30.9% | -0.42 | — | — | 0.30 | — |
| — | — | 4.80 | — | +0.48 | 30.6% | 115 | 30.6% | -0.52 | 0.33 | 0.05 | 0.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.38 | 30.1% | 115.5 | 30.1% | -0.63 | 2.50 | 0.10 | 4.90 | — |
| — | — | 4.80 | — | +0.28 | 29.6% | 116 | 29.6% | -0.72 | — | — | 0.60 | — |
| — | — | 4.80 | — | +0.21 | 29.2% | 116.5 | 29.2% | -0.80 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.15 | 28.8% | 117 | 28.8% | -0.86 | — | — | 4.80 | — |
| — | — | 1.55 | — | +0.10 | 28.4% | 117.5 | 28.4% | -0.90 | 1.65 | 0.65 | 2.65 | — |
| — | 0.05 | 1.05 | 0.55 | +0.07 | 27.9% | 118 | 27.9% | -0.94 | — | — | 4.80 | — |
| — | — | 0.35 | — | +0.04 | 27.5% | 118.5 | 27.5% | -0.96 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.05 | — | +0.03 | 27.1% | 119 | 27.1% | -0.98 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.40 | — | +0.02 | 26.8% | 119.5 | 26.8% | -0.99 | 3.23 | 1.05 | 5.40 | — |
| — | — | 4.80 | — | +0.01 | 26.5% | 120 | 26.5% | -1.00 | 3.67 | 1.35 | 6.00 | — |
| — | — | 4.80 | — | +0.01 | 26.4% | 120.5 | 26.4% | -1.00 | 3.98 | 1.55 | 6.40 | — |
| — | — | 4.80 | — | +0.00 | 26.3% | 121 | 26.3% | -1.00 | 4.35 | 2.00 | 6.70 | — |
| — | — | 4.80 | — | +0.00 | 26.2% | 121.5 | 26.2% | -1.00 | 5.12 | 2.75 | 7.50 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 122 | 26.1% | -1.00 | 5.55 | 3.40 | 7.70 | — |
| — | — | 4.80 | — | +0.00 | 25.8% | 123 | 25.8% | -1.00 | 6.30 | 4.00 | 8.60 | — |
| — | — | 4.80 | — | +0.00 | 25.5% | 124 | 25.5% | -1.00 | 8.00 | 6.30 | 9.70 | — |
| — | — | 4.80 | — | +0.00 | 25.3% | 125 | 25.3% | -1.00 | 8.70 | 6.40 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 25.2% | 126 | 25.2% | -1.00 | 9.35 | 7.00 | 11.70 | — |
| — | — | 4.80 | — | +0.00 | 25.2% | 127 | 25.2% | -1.00 | 10.90 | 9.60 | 12.20 | — |
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.