Spot 115.02
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 104 | — | — | — | — | — | — |
| — | 12.45 | 14.60 | 13.53 | +0.77 | 55.8% | 105 | 55.8% | -0.23 | 2.88 | 2.75 | 3.00 | — |
| — | 12.35 | 13.65 | 13.00 | +0.75 | 55.8% | 106 | 55.8% | -0.25 | 3.25 | 3.05 | 3.45 | — |
| — | 11.15 | 13.20 | 12.18 | +0.73 | 55.9% | 107 | 55.9% | -0.27 | 3.58 | 3.35 | 3.80 | — |
| — | 10.50 | 12.30 | 11.40 | +0.71 | 55.9% | 108 | 55.9% | -0.29 | 3.92 | 3.70 | 4.15 | — |
| — | 10.30 | 11.75 | 11.03 | +0.70 | 55.9% | 109 | 55.9% | -0.31 | 4.30 | 4.10 | 4.50 | — |
| — | 9.35 | 11.20 | 10.28 | +0.67 | 56.0% | 110 | 56.0% | -0.33 | 4.67 | 4.45 | 4.90 | — |
| — | 9.35 | 10.40 | 9.88 | +0.65 | 56.0% | 111 | 56.0% | -0.35 | 4.97 | 4.65 | 5.30 | — |
| — | 8.50 | 10.10 | 9.30 | +0.63 | 56.1% | 112 | 56.1% | -0.37 | 5.55 | 5.30 | 5.80 | — |
| — | 8.30 | 9.50 | 8.90 | — | — | 113 | — | — | 6.10 | 5.65 | 6.55 | — |
| — | 7.75 | 8.80 | 8.28 | — | — | 114 | 56.2% | -0.41 | 6.60 | 6.15 | 7.05 | — |
| — | 6.85 | 8.50 | 7.67 | +0.57 | 56.2% | 115 | 56.2% | -0.43 | 6.83 | 6.40 | 7.25 | — |
| — | 6.85 | 8.05 | 7.45 | +0.55 | 56.3% | 116 | 56.3% | -0.45 | 7.75 | 7.30 | 8.20 | — |
| — | 6.10 | 7.40 | 6.75 | +0.53 | 56.3% | 117 | 56.3% | -0.48 | 8.18 | 7.50 | 8.85 | — |
| — | 5.65 | 7.10 | 6.38 | +0.51 | 56.4% | 118 | 56.4% | -0.50 | 8.68 | 8.05 | 9.30 | — |
| — | 5.30 | 6.70 | 6.00 | +0.49 | 56.4% | 119 | 56.4% | -0.52 | 9.20 | 8.80 | 9.60 | — |
| — | 4.95 | 6.20 | 5.58 | +0.46 | 56.5% | 120 | 56.5% | -0.54 | 9.82 | 9.40 | 10.25 | — |
| — | 4.55 | 5.65 | 5.10 | +0.44 | 56.6% | 121 | 56.6% | -0.56 | 10.60 | 10.20 | 11.00 | — |
| — | 4.45 | 5.35 | 4.90 | +0.43 | 56.6% | 122 | 56.6% | -0.58 | 11.12 | 10.30 | 11.95 | — |
| — | 3.95 | 5.00 | 4.47 | +0.41 | 56.7% | 123 | 56.7% | -0.60 | 12.07 | 11.30 | 12.85 | — |
| — | 3.75 | 4.80 | 4.28 | +0.39 | 56.7% | 124 | 56.7% | -0.62 | 12.57 | 11.90 | 13.25 | — |
| — | 3.25 | 4.30 | 3.77 | +0.37 | 56.8% | 125 | 56.8% | -0.64 | 13.03 | 12.40 | 13.65 | — |
| — | 3.10 | 4.15 | 3.62 | +0.35 | 56.9% | 126 | 56.9% | -0.65 | 13.97 | 13.10 | 14.85 | — |
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.