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 | |
| — | 9.70 | 13.00 | 11.35 | +0.99 | 27.0% | 105 | 27.0% | -0.01 | — | — | 4.80 | — |
| — | 8.10 | 12.90 | 10.50 | +0.98 | 26.1% | 106 | 26.1% | -0.02 | — | — | 4.80 | — |
| — | 7.70 | 11.70 | 9.70 | +0.97 | 25.2% | 107 | 25.2% | -0.03 | — | — | 1.95 | — |
| — | 6.10 | 10.90 | 8.50 | +0.96 | 24.4% | 108 | 24.4% | -0.04 | — | — | 4.80 | — |
| — | 5.90 | 9.00 | 7.45 | +0.94 | 23.5% | 109 | 23.5% | -0.06 | — | — | 4.80 | — |
| — | 5.00 | 7.90 | 6.45 | +0.91 | 22.8% | 110 | 22.8% | -0.09 | — | — | 4.80 | — |
| — | 4.70 | 7.70 | 6.20 | +0.89 | 22.4% | 110.5 | 22.4% | -0.11 | — | — | 4.80 | — |
| — | 3.20 | 8.00 | 5.60 | +0.86 | 22.1% | 111 | 22.1% | -0.14 | — | — | 0.35 | — |
| — | 3.10 | 7.50 | 5.30 | +0.84 | 21.7% | 111.5 | 21.7% | -0.16 | — | — | 4.80 | — |
| — | 2.50 | 7.30 | 4.90 | +0.81 | 21.4% | 112 | 21.4% | -0.20 | — | — | 2.45 | — |
| — | 2.00 | 6.40 | 4.20 | +0.77 | 21.1% | 112.5 | 21.1% | -0.23 | — | — | 4.80 | — |
| — | 1.75 | 6.50 | 4.12 | — | — | 113 | — | — | 2.50 | 0.10 | 4.90 | — |
| — | 1.15 | 5.90 | 3.52 | — | — | 113.5 | — | — | — | — | 4.80 | — |
| — | 0.55 | 5.30 | 2.92 | — | — | 114 | — | — | — | — | 1.30 | — |
| — | 0.10 | 4.90 | 2.50 | — | — | 114.5 | — | — | 2.02 | 0.15 | 3.90 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 115 | — | — | 0.80 | 0.45 | 1.15 | — |
| — | — | 4.80 | — | — | — | 115.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 116 | — | — | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.33 | 18.5% | 116.5 | 18.5% | -0.68 | 2.48 | 0.05 | 4.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.27 | 18.4% | 117 | 18.4% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.23 | 18.3% | 117.5 | 18.3% | -0.78 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.19 | 18.4% | 118 | 18.4% | -0.83 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.15 | 18.5% | 118.5 | 18.5% | -0.86 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.12 | 18.6% | 119 | 18.6% | -0.89 | 2.67 | 0.35 | 5.00 | — |
| — | — | 0.40 | — | +0.10 | 18.8% | 119.5 | 18.8% | -0.92 | 3.40 | 1.40 | 5.40 | — |
| — | — | 0.35 | — | +0.08 | 18.9% | 120 | 18.9% | -0.94 | 3.67 | 1.35 | 6.00 | — |
| — | — | 3.40 | — | +0.06 | 19.0% | 120.5 | 19.0% | -0.96 | 4.12 | 1.75 | 6.50 | — |
| — | — | 4.80 | — | +0.05 | 19.1% | 121 | 19.1% | -0.97 | 4.58 | 2.15 | 7.00 | — |
| — | — | 4.80 | — | +0.04 | 19.2% | 121.5 | 19.2% | -0.99 | 5.60 | 3.70 | 7.50 | — |
| — | — | 4.80 | — | +0.03 | 19.3% | 122 | 19.3% | -1.00 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.10 | — | +0.02 | 19.5% | 123 | 19.5% | -1.00 | 6.70 | 4.40 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 124 | 19.8% | -1.00 | 7.50 | 5.10 | 9.90 | — |
| — | — | 0.10 | — | +0.01 | 20.1% | 125 | 20.1% | -1.00 | 8.30 | 6.50 | 10.10 | — |
| — | — | 1.75 | — | +0.00 | 20.5% | 126 | 20.5% | -1.00 | 9.40 | 7.00 | 11.80 | — |
| — | — | 4.80 | — | +0.00 | 21.0% | 127 | 21.0% | -1.00 | 10.65 | 8.30 | 13.00 | — |
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.