Spot 114.84
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.95 | 35.15 | 34.05 | +0.96 | 46.9% | 82.5 | 39.3% | -0.04 | 0.38 | 0.24 | 0.52 | — |
| — | 30.50 | 32.85 | 31.68 | +0.95 | 39.3% | 85 | — | — | 0.46 | 0.29 | 0.63 | — |
| — | 28.65 | 30.80 | 29.73 | — | — | 87.5 | — | — | 0.75 | 0.67 | 0.83 | — |
| — | 26.35 | 27.65 | 27.00 | +0.92 | 38.1% | 90 | — | — | 1.08 | 0.87 | 1.29 | — |
| — | 24.35 | 25.50 | 24.93 | — | — | 92.5 | — | — | 1.24 | 1.12 | 1.36 | — |
| — | 22.10 | 23.40 | 22.75 | — | — | 95 | — | — | 1.60 | 1.47 | 1.73 | — |
| — | 20.00 | 21.30 | 20.65 | — | — | 97.5 | — | — | 2.08 | 2.00 | 2.16 | — |
| — | 18.15 | 19.00 | 18.57 | — | — | 100 | — | — | 2.60 | 2.51 | 2.70 | — |
| — | 14.10 | 15.95 | 15.03 | — | — | 105 | — | — | 3.95 | 3.80 | 4.10 | — |
| — | 11.45 | 12.20 | 11.82 | — | — | 110 | — | — | 5.80 | 5.55 | 6.05 | — |
| — | 8.90 | 9.15 | 9.03 | — | — | 115 | — | — | 8.03 | 7.85 | 8.20 | — |
| — | 6.60 | 6.90 | 6.75 | — | — | 120 | — | — | 10.80 | 10.65 | 10.95 | — |
| — | 4.75 | 5.15 | 4.95 | — | — | 125 | — | — | 14.57 | 13.70 | 15.45 | — |
| — | 3.25 | 3.80 | 3.52 | — | — | 130 | 35.5% | -0.72 | 17.88 | 16.85 | 18.90 | — |
| 4,821 | 2.48 | 2.70 | 2.59 | +0.23 | 35.7% | 135 | 35.7% | -0.79 | 21.45 | 20.75 | 22.15 | 122 |
| — | 1.71 | 1.97 | 1.84 | +0.18 | 36.0% | 140 | 36.0% | -0.85 | 26.55 | 25.20 | 27.90 | — |
| — | 1.10 | 1.50 | 1.30 | +0.14 | 36.3% | 145 | 36.3% | -0.90 | 30.32 | 29.55 | 31.10 | — |
| — | 0.67 | 1.06 | 0.86 | +0.10 | 36.7% | 150 | 36.7% | -0.94 | 35.17 | 33.45 | 36.90 | — |
| — | 0.60 | 0.97 | 0.79 | +0.08 | 37.1% | 155 | 37.1% | -0.97 | 39.50 | 38.15 | 40.85 | — |
| — | 0.41 | 0.71 | 0.56 | +0.06 | 37.6% | 160 | 37.6% | -0.99 | 45.00 | 43.15 | 46.85 | — |
| — | 0.04 | 0.77 | 0.41 | +0.05 | 38.0% | 165 | 38.0% | -1.00 | 49.40 | 48.15 | 50.65 | — |
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.