Spot 114.46
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 20/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.00 | 13.30 | 12.15 | +0.97 | 30.8% | 103 | 30.8% | -0.03 | — | — | 2.15 | — |
| — | 9.80 | 11.30 | 10.55 | +0.96 | 30.1% | 104 | 30.1% | -0.04 | — | — | 0.05 | — |
| — | 9.00 | 9.90 | 9.45 | +0.94 | 29.4% | 105 | 29.4% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 8.00 | 9.60 | 8.80 | +0.92 | 28.7% | 106 | 28.7% | -0.08 | — | — | 0.40 | — |
| — | 7.10 | 8.60 | 7.85 | +0.88 | 28.1% | 107 | 28.1% | -0.12 | — | — | 0.20 | — |
| — | 6.10 | 7.70 | 6.90 | +0.84 | 27.5% | 108 | 27.5% | -0.16 | 0.17 | 0.10 | 0.25 | — |
| — | 5.20 | 6.80 | 6.00 | +0.79 | 27.0% | 109 | 27.0% | -0.20 | 0.28 | 0.20 | 0.35 | — |
| — | 4.30 | 5.20 | 4.75 | +0.73 | 26.5% | 110 | 26.5% | -0.27 | 0.40 | 0.30 | 0.50 | — |
| — | 3.70 | 4.40 | 4.05 | +0.66 | 26.0% | 111 | 26.0% | -0.34 | 0.47 | 0.25 | 0.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.58 | 25.6% | 112 | 25.6% | -0.42 | 0.82 | 0.70 | 0.95 | — |
| — | 2.30 | 2.90 | 2.60 | +0.50 | 25.3% | 113 | 25.3% | -0.50 | 1.10 | 0.90 | 1.30 | — |
| — | 1.75 | 2.20 | 1.98 | +0.41 | 25.0% | 114 | 25.0% | -0.59 | 1.57 | 1.35 | 1.80 | — |
| — | 1.30 | 1.60 | 1.45 | +0.33 | 24.9% | 115 | 24.9% | -0.67 | 2.05 | 1.65 | 2.45 | — |
| — | 0.50 | 1.25 | 0.88 | +0.26 | 24.8% | 116 | 24.8% | -0.74 | 2.52 | 2.10 | 2.95 | — |
| — | 0.60 | 0.90 | 0.75 | +0.20 | 24.9% | 117 | 24.9% | -0.80 | 3.30 | 3.00 | 3.60 | — |
| — | 0.25 | 0.65 | 0.45 | +0.16 | 25.0% | 118 | 25.0% | -0.85 | 4.10 | 3.70 | 4.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.12 | 25.4% | 119 | 25.4% | -0.89 | 4.65 | 3.80 | 5.50 | — |
| — | 0.10 | 0.30 | 0.20 | +0.09 | 25.8% | 120 | 25.8% | -0.92 | 5.95 | 4.80 | 7.10 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 26.4% | 121 | 26.4% | -0.94 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.25 | — | +0.05 | 27.1% | 122 | 27.1% | -0.96 | 7.60 | 6.20 | 9.00 | — |
| — | — | 0.80 | — | +0.04 | 28.0% | 123 | 28.0% | -0.97 | 8.65 | 7.10 | 10.20 | — |
| — | — | 0.75 | — | +0.03 | 29.0% | 124 | 29.0% | -0.98 | 9.30 | 7.80 | 10.80 | — |
| — | — | 0.40 | — | +0.03 | 30.2% | 125 | 30.2% | -0.99 | 10.70 | 8.80 | 12.60 | — |
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.