Spot 114.28
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 18/07 23:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 13.35 | 11.62 | +0.98 | 36.4% | 103 | 36.4% | -0.02 | — | — | 0.08 | — |
| — | 8.55 | 12.45 | 10.50 | +0.98 | 34.7% | 104 | 34.7% | -0.02 | — | — | 0.52 | — |
| — | 9.05 | 9.75 | 9.40 | +0.97 | 33.0% | 105 | 33.0% | -0.03 | — | — | 0.33 | — |
| — | 6.80 | 9.50 | 8.15 | +0.96 | 31.3% | 106 | 31.3% | -0.04 | — | — | 0.16 | — |
| — | 6.85 | 8.35 | 7.60 | +0.95 | 29.6% | 107 | 29.6% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 6.30 | 6.80 | 6.55 | +0.93 | 28.1% | 108 | 28.1% | -0.07 | 0.10 | 0.04 | 0.16 | — |
| — | 5.35 | 6.75 | 6.05 | +0.91 | 26.7% | 109 | 26.7% | -0.09 | 0.16 | 0.13 | 0.19 | — |
| — | 4.45 | 4.90 | 4.67 | +0.87 | 25.6% | 110 | 25.6% | -0.13 | 0.25 | 0.22 | 0.28 | — |
| — | 3.65 | 4.05 | 3.85 | +0.81 | 24.8% | 111 | 24.8% | -0.19 | 0.40 | 0.37 | 0.43 | — |
| — | 2.87 | 3.10 | 2.98 | +0.74 | 24.4% | 112 | 24.4% | -0.26 | 0.62 | 0.59 | 0.66 | — |
| — | 2.22 | 2.44 | 2.33 | +0.64 | 24.2% | 113 | 24.2% | -0.36 | 0.96 | 0.93 | 1.00 | — |
| — | 1.66 | 1.76 | 1.71 | +0.54 | 24.3% | 114 | 24.3% | -0.46 | 1.40 | 1.35 | 1.44 | — |
| — | 1.20 | 1.28 | 1.24 | +0.44 | 24.5% | 115 | 24.5% | -0.56 | 1.94 | 1.89 | 1.99 | — |
| — | 0.83 | 0.88 | 0.85 | +0.34 | 24.6% | 116 | 24.6% | -0.66 | 2.60 | 2.52 | 2.67 | — |
| — | 0.56 | 0.65 | 0.60 | +0.25 | 24.6% | 117 | 24.6% | -0.75 | 3.27 | 3.20 | 3.35 | — |
| — | 0.38 | 0.40 | 0.39 | +0.18 | 24.8% | 118 | 24.8% | -0.82 | 3.90 | 3.50 | 4.30 | — |
| — | 0.25 | 0.28 | 0.27 | +0.13 | 25.1% | 119 | 25.1% | -0.88 | 4.38 | 3.45 | 5.30 | — |
| — | 0.16 | 0.17 | 0.17 | +0.09 | 25.6% | 120 | 25.6% | -0.92 | 5.62 | 5.00 | 6.25 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 26.3% | 121 | 26.3% | -0.95 | 6.60 | 5.40 | 7.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 27.1% | 122 | 27.1% | -0.97 | 7.53 | 6.25 | 8.80 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 28.0% | 123 | 28.0% | -0.98 | 8.40 | 7.35 | 9.45 | — |
| — | 0.03 | 0.11 | 0.07 | +0.02 | 29.0% | 124 | 29.0% | -0.99 | 9.53 | 7.70 | 11.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 29.9% | 125 | 29.9% | -0.99 | 10.47 | 8.70 | 12.25 | — |
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.