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 | |
| — | 15.80 | 20.20 | 18.00 | +0.98 | 27.4% | 97 | 27.4% | -0.02 | — | — | 4.80 | — |
| — | 15.20 | 18.70 | 16.95 | +0.97 | 27.0% | 98 | 27.0% | -0.03 | — | — | 4.80 | — |
| — | 14.20 | 17.80 | 16.00 | +0.96 | 26.4% | 99 | 26.4% | -0.04 | — | — | 4.80 | — |
| — | 12.80 | 17.70 | 15.25 | +0.95 | 25.7% | 100 | 25.7% | -0.05 | — | — | 4.80 | — |
| — | 11.50 | 16.50 | 14.00 | +0.94 | 24.8% | 101 | 24.8% | -0.06 | — | — | 4.80 | — |
| — | 10.80 | 15.70 | 13.25 | +0.93 | 24.0% | 102 | 24.0% | -0.07 | — | — | 4.80 | — |
| — | 9.70 | 14.60 | 12.15 | +0.91 | 23.1% | 103 | 23.1% | -0.09 | — | — | 4.80 | — |
| — | 9.00 | 13.70 | 11.35 | +0.90 | 22.4% | 104 | 22.4% | -0.11 | — | — | 4.80 | — |
| — | 8.00 | 12.90 | 10.45 | +0.87 | 21.6% | 105 | 21.6% | -0.13 | — | — | 0.70 | — |
| — | 8.30 | 10.70 | 9.50 | +0.85 | 20.9% | 106 | 20.9% | -0.15 | 0.55 | 0.10 | 1.00 | — |
| — | 7.00 | 9.30 | 8.15 | +0.82 | 20.3% | 107 | 20.3% | -0.18 | 2.55 | 0.20 | 4.90 | — |
| — | 5.40 | 10.20 | 7.80 | +0.78 | 19.7% | 108 | 19.7% | -0.22 | 2.48 | 0.05 | 4.90 | — |
| — | 4.20 | 9.00 | 6.60 | +0.73 | 19.2% | 109 | 19.2% | -0.27 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.68 | 18.7% | 110 | 18.7% | -0.32 | 0.75 | 0.55 | 0.95 | — |
| — | 2.55 | 7.40 | 4.97 | +0.62 | 18.2% | 111 | 18.2% | -0.38 | 2.55 | 0.20 | 4.90 | — |
| — | 3.20 | 5.20 | 4.20 | +0.56 | 17.7% | 112 | 17.7% | -0.45 | — | — | 4.80 | — |
| — | 2.50 | 4.50 | 3.50 | +0.49 | 17.2% | 113 | 17.2% | -0.52 | 2.48 | 0.05 | 4.90 | — |
| — | 2.40 | 6.20 | 4.30 | +0.42 | 16.8% | 114 | 16.8% | -0.60 | 2.48 | 0.05 | 4.90 | — |
| — | — | 3.00 | — | +0.35 | 16.3% | 115 | 16.3% | -0.67 | 2.55 | 0.20 | 4.90 | — |
| — | — | 4.80 | — | +0.29 | 15.9% | 116 | 15.9% | -0.73 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.23 | 15.5% | 117 | 15.5% | -0.79 | 3.15 | 1.00 | 5.30 | — |
| — | 0.05 | 1.00 | 0.53 | +0.18 | 15.2% | 118 | 15.2% | -0.84 | 3.80 | 2.30 | 5.30 | — |
| — | — | 0.80 | — | +0.15 | 15.0% | 119 | 15.0% | -0.88 | 5.08 | 2.65 | 7.50 | — |
| — | 0.30 | 0.60 | 0.45 | +0.11 | 14.8% | 120 | 14.8% | -0.92 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.70 | — | +0.09 | 14.8% | 121 | 14.8% | -0.94 | 6.50 | 4.10 | 8.90 | — |
| — | — | 4.80 | — | +0.07 | 15.0% | 122 | 15.0% | -0.96 | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | +0.06 | 15.4% | 123 | 15.4% | -0.97 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.80 | — | +0.05 | 16.1% | 124 | 16.1% | -0.98 | 9.35 | 7.50 | 11.20 | — |
| — | — | 4.80 | — | +0.04 | 17.1% | 125 | 17.1% | -0.98 | 10.30 | 8.10 | 12.50 | — |
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.