Spot 115.06
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.50 | 22.50 | 20.00 | +1.00 | 47.4% | 95 | 47.4% | -0.00 | — | — | 0.05 | — |
| — | 13.50 | 18.50 | 16.00 | +1.00 | 42.3% | 99 | 42.3% | -0.00 | — | — | 4.80 | — |
| — | 12.50 | 17.10 | 14.80 | +1.00 | 40.9% | 100 | 40.9% | -0.00 | — | — | 0.05 | — |
| — | 11.60 | 16.50 | 14.05 | +1.00 | 39.7% | 101 | 39.7% | -0.00 | — | — | 4.80 | — |
| — | 10.50 | 15.40 | 12.95 | +1.00 | 38.5% | 102 | 38.5% | -0.00 | — | — | 4.80 | — |
| — | 9.40 | 14.30 | 11.85 | +1.00 | 37.6% | 103 | 37.6% | -0.00 | — | — | 0.05 | — |
| — | 9.60 | 12.70 | 11.15 | +0.99 | 36.7% | 104 | 36.7% | -0.01 | — | — | 0.05 | — |
| — | 7.40 | 12.40 | 9.90 | +0.99 | 36.0% | 105 | 36.0% | -0.01 | — | — | 0.15 | — |
| — | 6.20 | 11.00 | 8.60 | +0.98 | 35.3% | 106 | 35.3% | -0.02 | — | — | 4.80 | — |
| — | 6.10 | 10.90 | 8.50 | +0.97 | 34.9% | 106.5 | 34.9% | -0.03 | — | — | 0.05 | — |
| — | 6.90 | 9.20 | 8.05 | +0.97 | 34.4% | 107 | 34.4% | -0.03 | — | — | 0.25 | — |
| — | 4.90 | 9.70 | 7.30 | +0.96 | 33.9% | 107.5 | 33.9% | -0.04 | — | — | 4.30 | — |
| — | 4.40 | 9.20 | 6.80 | +0.94 | 33.2% | 108 | 33.2% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 3.70 | 8.50 | 6.10 | +0.92 | 32.5% | 108.5 | 32.5% | -0.08 | — | — | 0.10 | — |
| — | 4.00 | 8.60 | 6.30 | +0.90 | 31.8% | 109 | 31.8% | -0.10 | 0.28 | 0.05 | 0.50 | — |
| — | 3.10 | 7.90 | 5.50 | +0.87 | 30.9% | 109.5 | 30.9% | -0.13 | — | — | 4.80 | — |
| — | 4.00 | 6.30 | 5.15 | +0.84 | 29.8% | 110 | 29.8% | -0.16 | — | — | 0.70 | — |
| — | 2.35 | 7.20 | 4.78 | +0.80 | 28.7% | 110.5 | 28.7% | -0.20 | — | — | 4.80 | — |
| — | 2.50 | 5.00 | 3.75 | +0.74 | 27.4% | 111 | 27.4% | -0.25 | 0.17 | 0.10 | 0.25 | — |
| — | 0.80 | 5.40 | 3.10 | +0.68 | 26.0% | 111.5 | 26.0% | -0.32 | — | — | 4.80 | — |
| — | 0.80 | 5.70 | 3.25 | +0.61 | 24.6% | 112 | 24.6% | -0.39 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.54 | 23.3% | 112.5 | 23.3% | -0.47 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.46 | 22.1% | 113 | 22.1% | -0.55 | 2.60 | 0.20 | 5.00 | — |
| — | — | 4.80 | — | +0.38 | 21.1% | 113.5 | 21.1% | -0.63 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.31 | 20.3% | 114 | 20.3% | -0.70 | 2.65 | 0.30 | 5.00 | — |
| — | 0.30 | 1.10 | 0.70 | +0.19 | 19.1% | 115 | 19.1% | -0.83 | 2.50 | 0.10 | 4.90 | — |
| — | 0.10 | 0.50 | 0.30 | +0.10 | 18.6% | 116 | 18.6% | -0.91 | 2.77 | 0.35 | 5.20 | — |
| — | — | 0.20 | — | +0.05 | 18.2% | 117 | 18.2% | -0.97 | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | +0.03 | 18.0% | 118 | 18.0% | -1.00 | 3.77 | 1.35 | 6.20 | — |
| — | — | 0.15 | — | +0.01 | 18.1% | 119 | 18.1% | -1.00 | 4.67 | 2.25 | 7.10 | — |
| — | — | 0.05 | — | +0.00 | 18.3% | 120 | 18.3% | -1.00 | 5.33 | 2.95 | 7.70 | — |
| — | — | 4.80 | — | +0.00 | 18.7% | 121 | 18.7% | -1.00 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.10 | — | +0.00 | 18.9% | 122 | 18.9% | -1.00 | 7.35 | 5.20 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 19.1% | 123 | 19.1% | -1.00 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 19.3% | 124 | 19.3% | -1.00 | 9.10 | 6.70 | 11.50 | — |
| — | — | 0.30 | — | +0.00 | 19.5% | 125 | 19.5% | -1.00 | 10.60 | 9.20 | 12.00 | — |
| — | — | 4.80 | — | +0.00 | 19.8% | 126 | 19.8% | -1.00 | 11.65 | 9.20 | 14.10 | — |
| — | — | 4.80 | — | +0.00 | 20.2% | 127 | 20.2% | -1.00 | 12.40 | 10.30 | 14.50 | — |
| — | — | 4.80 | — | +0.00 | 20.6% | 128 | 20.6% | -1.00 | 13.95 | 11.50 | 16.40 | — |
| — | — | 4.80 | — | +0.00 | 21.1% | 129 | 21.1% | -1.00 | 14.25 | 11.80 | 16.70 | — |
| — | — | 0.05 | — | +0.00 | 21.6% | 130 | 21.6% | -1.00 | 15.25 | 12.80 | 17.70 | — |
| — | — | 4.80 | — | +0.00 | 22.2% | 131 | 22.2% | -1.00 | 16.35 | 13.90 | 18.80 | — |
| — | — | 4.80 | — | +0.00 | 25.0% | 135 | 25.0% | -1.00 | 20.35 | 17.90 | 22.80 | — |
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.