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 | |
| — | 8.10 | 13.00 | 10.55 | +0.99 | 23.9% | 103 | 23.9% | -0.01 | — | — | 4.80 | — |
| — | 7.20 | 12.00 | 9.60 | +0.99 | 23.0% | 104 | 23.0% | -0.01 | — | — | 0.05 | — |
| — | 7.00 | 11.00 | 9.00 | +0.98 | 22.2% | 105 | 22.2% | -0.02 | — | — | 4.80 | — |
| — | 5.40 | 10.00 | 7.70 | +0.97 | 21.5% | 106 | 21.5% | -0.03 | — | — | 3.80 | — |
| — | 5.10 | 8.50 | 6.80 | +0.96 | 21.1% | 106.5 | 21.1% | -0.04 | — | — | 3.80 | 1 |
| 0 | 5.20 | 8.20 | 6.70 | +0.95 | 20.8% | 107 | 20.8% | -0.05 | — | — | 4.00 | 0 |
| 0 | 3.80 | 8.00 | 5.90 | +0.94 | 20.5% | 107.5 | 20.5% | -0.06 | — | — | 0.30 | 3 |
| 0 | 3.10 | 7.90 | 5.50 | +0.92 | 20.2% | 108 | 20.2% | -0.08 | — | — | 4.80 | 5 |
| 0 | 2.55 | 7.40 | 4.97 | +0.90 | 19.9% | 108.5 | 19.9% | -0.10 | — | — | 4.80 | 5 |
| 0 | 2.20 | 7.00 | 4.60 | +0.87 | 19.6% | 109 | 19.6% | -0.13 | — | — | 2.25 | 3 |
| 1 | 2.45 | 6.50 | 4.47 | +0.84 | 19.3% | 109.5 | 19.3% | -0.16 | — | — | 0.45 | 3 |
| 0 | 1.30 | 5.30 | 3.30 | +0.80 | 19.0% | 110 | 19.0% | -0.20 | — | — | 1.85 | 5 |
| — | 0.80 | 5.20 | 3.00 | +0.76 | 18.6% | 110.5 | 18.6% | -0.24 | — | — | 0.50 | — |
| — | 0.45 | 4.30 | 2.38 | +0.71 | 18.1% | 111 | 18.1% | -0.30 | — | — | 0.95 | — |
| — | 0.05 | 4.90 | 2.48 | +0.65 | 17.7% | 111.5 | 17.7% | -0.36 | — | — | 3.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.58 | 17.2% | 112 | 17.2% | -0.42 | — | — | 0.95 | — |
| — | 0.50 | 3.80 | 2.15 | +0.51 | 16.8% | 112.5 | 16.8% | -0.49 | — | — | 1.25 | — |
| — | 0.20 | 5.00 | 2.60 | +0.44 | 16.5% | 113 | 16.5% | -0.57 | 0.80 | 0.05 | 1.55 | — |
| — | 0.10 | 2.15 | 1.12 | +0.37 | 16.5% | 113.5 | 16.5% | -0.64 | — | — | 4.00 | — |
| — | 0.40 | 2.80 | 1.60 | +0.31 | 16.8% | 114 | 16.8% | -0.70 | — | — | 2.50 | — |
| — | — | 1.00 | — | +0.21 | 17.4% | 115 | 17.4% | -0.81 | 1.80 | 0.60 | 3.00 | — |
| — | — | 0.45 | — | +0.13 | 18.2% | 116 | 18.2% | -0.88 | 2.60 | 1.20 | 4.00 | — |
| — | — | 0.30 | — | +0.08 | 18.7% | 117 | 18.7% | -0.94 | 3.48 | 1.75 | 5.20 | — |
| — | — | 1.40 | — | +0.05 | 19.1% | 118 | 19.1% | -0.97 | 4.05 | 2.10 | 6.00 | — |
| — | — | 1.20 | — | +0.03 | 19.4% | 119 | 19.4% | -0.99 | 5.55 | 3.20 | 7.90 | — |
| — | — | 0.50 | — | +0.02 | 19.8% | 120 | 19.8% | -1.00 | 6.70 | 4.40 | 9.00 | — |
| — | — | 1.20 | — | +0.01 | 20.3% | 121 | 20.3% | -1.00 | 7.50 | 5.10 | 9.90 | — |
| — | — | 3.80 | — | +0.01 | 20.9% | 122 | 20.9% | -1.00 | 8.50 | 6.10 | 10.90 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 123 | 21.5% | -1.00 | 8.90 | 7.00 | 10.80 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 124 | 22.2% | -1.00 | 10.55 | 8.10 | 13.00 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 125 | 22.9% | -1.00 | 11.50 | 9.00 | 14.00 | — |
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.