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 | |
| — | 12.00 | 14.05 | 13.03 | +0.84 | 79.3% | 104 | 79.3% | -0.16 | 1.43 | 1.10 | 1.76 | — |
| — | 11.10 | 13.05 | 12.07 | +0.82 | 79.5% | 105 | 79.5% | -0.18 | 1.60 | 1.45 | 1.75 | — |
| — | 10.30 | 12.50 | 11.40 | +0.80 | 79.7% | 106 | 79.7% | -0.20 | 1.74 | 1.49 | 1.98 | — |
| — | 9.65 | 11.60 | 10.62 | +0.77 | 80.0% | 107 | — | — | 2.15 | 1.82 | 2.49 | — |
| — | 9.05 | 10.80 | 9.93 | — | — | 108 | — | — | 2.56 | 2.21 | 2.90 | — |
| — | 8.30 | 10.15 | 9.22 | — | — | 109 | — | — | 2.87 | 2.54 | 3.20 | — |
| — | 8.15 | 9.40 | 8.78 | — | — | 110 | 81.0% | -0.30 | 3.25 | 3.20 | 3.30 | — |
| — | 7.35 | 8.75 | 8.05 | +0.67 | 81.3% | 111 | 81.3% | -0.33 | 3.65 | 3.25 | 4.05 | — |
| — | 6.85 | 8.40 | 7.62 | +0.65 | 81.6% | 112 | 81.6% | -0.35 | 4.17 | 3.70 | 4.65 | — |
| — | 6.25 | 7.65 | 6.95 | +0.62 | 81.9% | 113 | 81.9% | -0.38 | 4.38 | 4.00 | 4.75 | — |
| — | 5.65 | 7.20 | 6.42 | +0.59 | 82.3% | 114 | 82.3% | -0.41 | 4.88 | 4.55 | 5.20 | — |
| — | 5.35 | 6.40 | 5.88 | +0.57 | 82.6% | 115 | 82.6% | -0.44 | 5.47 | 5.25 | 5.70 | — |
| — | 5.00 | 5.50 | 5.25 | +0.54 | 82.9% | 116 | 82.9% | -0.46 | 5.95 | 5.65 | 6.25 | — |
| — | 4.60 | 5.55 | 5.08 | +0.51 | 83.2% | 117 | 83.2% | -0.49 | 6.60 | 5.90 | 7.30 | — |
| — | 4.30 | 5.15 | 4.72 | +0.48 | 83.4% | 118 | 83.4% | -0.52 | 7.08 | 6.55 | 7.60 | — |
| — | 3.95 | 4.80 | 4.38 | +0.46 | 83.7% | 119 | 83.7% | -0.54 | 7.72 | 7.00 | 8.45 | — |
| — | 3.45 | 4.00 | 3.73 | +0.43 | 83.9% | 120 | 83.9% | -0.57 | 8.25 | 7.80 | 8.70 | — |
| — | 3.15 | 3.85 | 3.50 | +0.41 | 84.2% | 121 | 84.2% | -0.59 | 9.30 | 8.70 | 9.90 | — |
| — | 2.67 | 3.65 | 3.16 | — | — | 122 | — | — | 9.75 | 9.25 | 10.25 | — |
| — | 2.32 | 3.40 | 2.86 | +0.36 | 84.6% | 123 | 84.6% | -0.64 | 10.30 | 9.55 | 11.05 | — |
| — | 2.28 | 3.05 | 2.67 | +0.34 | 84.7% | 124 | 84.7% | -0.66 | 10.95 | 10.25 | 11.65 | — |
| — | 1.92 | 2.78 | 2.35 | +0.31 | 84.9% | 125 | 84.9% | -0.69 | 12.22 | 11.85 | 12.60 | — |
| — | 1.86 | 2.54 | 2.20 | +0.29 | 85.0% | 126 | 85.0% | -0.71 | 12.80 | 12.15 | 13.45 | — |
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.