Spot 113.35
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 03/09 22:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 13.00 | 10.60 | +0.90 | 24.0% | 103 | 24.0% | -0.10 | — | — | 2.15 | — |
| — | 7.10 | 11.90 | 9.50 | +0.89 | 23.0% | 104 | 23.0% | -0.12 | — | — | 1.90 | — |
| — | 6.50 | 11.00 | 8.75 | +0.87 | 22.0% | 105 | 22.0% | -0.13 | — | — | 1.10 | — |
| — | 6.30 | 9.70 | 8.00 | +0.84 | 21.1% | 106 | 21.1% | -0.16 | — | — | 0.50 | — |
| — | 5.70 | 9.90 | 7.80 | +0.83 | 20.6% | 106.5 | 20.6% | -0.17 | — | — | 0.75 | — |
| — | 5.40 | 9.50 | 7.45 | +0.82 | 20.2% | 107 | 20.2% | -0.19 | — | — | 0.55 | — |
| — | 5.00 | 8.20 | 6.60 | +0.80 | 19.8% | 107.5 | 19.8% | -0.20 | — | — | 0.75 | — |
| — | 3.70 | 8.00 | 5.85 | +0.78 | 19.4% | 108 | 19.4% | -0.22 | — | — | 0.90 | — |
| — | 3.20 | 7.90 | 5.55 | +0.76 | 19.0% | 108.5 | 19.0% | -0.24 | — | — | 0.95 | — |
| — | 3.50 | 7.50 | 5.50 | +0.74 | 18.6% | 109 | 18.6% | -0.27 | — | — | 2.85 | — |
| — | 2.30 | 7.00 | 4.65 | +0.71 | 18.3% | 109.5 | 18.3% | -0.29 | — | — | 2.85 | — |
| — | 2.15 | 7.00 | 4.58 | +0.68 | 17.9% | 110 | 17.9% | -0.32 | — | — | 4.60 | — |
| — | 2.10 | 6.50 | 4.30 | +0.65 | 17.6% | 110.5 | 17.6% | -0.35 | — | — | 1.70 | — |
| — | 1.65 | 5.50 | 3.58 | +0.62 | 17.3% | 111 | 17.3% | -0.38 | — | — | 4.60 | — |
| — | 0.65 | 5.50 | 3.08 | +0.59 | 17.0% | 111.5 | 17.0% | -0.42 | — | — | 2.05 | — |
| — | 1.95 | 4.10 | 3.02 | +0.56 | 16.8% | 112 | 16.8% | -0.45 | 1.10 | 0.50 | 1.70 | — |
| — | 0.55 | 3.40 | 1.98 | +0.49 | 16.4% | 113 | 16.4% | -0.52 | 1.55 | 0.90 | 2.20 | — |
| — | 0.05 | 2.50 | 1.27 | +0.41 | 16.2% | 114 | 16.2% | -0.60 | — | — | 3.20 | — |
| — | 0.60 | 1.70 | 1.15 | +0.35 | 16.1% | 115 | 16.1% | -0.66 | 2.85 | 0.70 | 5.00 | — |
| — | 0.25 | 1.20 | 0.72 | +0.29 | 16.1% | 116 | 16.1% | -0.73 | 3.15 | 1.30 | 5.00 | — |
| — | — | 1.00 | — | +0.23 | 16.2% | 117 | 16.2% | -0.78 | 3.90 | 2.00 | 5.80 | — |
| — | — | 0.70 | — | +0.19 | 16.4% | 118 | 16.4% | -0.82 | 4.80 | 2.50 | 7.10 | — |
| — | — | 0.70 | — | +0.15 | 16.7% | 119 | 16.7% | -0.86 | 5.50 | 3.50 | 7.50 | — |
| — | — | 0.70 | — | +0.13 | 17.1% | 120 | 17.1% | -0.89 | 6.60 | 5.00 | 8.20 | — |
| — | — | 3.40 | — | +0.10 | 17.5% | 121 | 17.5% | -0.91 | 7.80 | 5.50 | 10.10 | — |
| — | — | 1.75 | — | +0.09 | 18.1% | 122 | 18.1% | -0.93 | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.50 | — | +0.07 | 18.7% | 123 | 18.7% | -0.94 | 10.00 | 7.50 | 12.50 | — |
| — | — | 4.80 | — | +0.06 | 19.5% | 124 | 19.5% | -0.95 | 11.00 | 8.50 | 13.50 | — |
| — | — | 4.80 | — | +0.06 | 20.3% | 125 | 20.3% | -0.96 | 12.00 | 9.50 | 14.50 | — |
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.