Spot 114.08
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.60 | 19.50 | 17.05 | +0.99 | 24.5% | 97 | 24.5% | -0.02 | — | — | 4.80 | — |
| — | 15.20 | 17.60 | 16.40 | +0.99 | 23.9% | 98 | 23.9% | -0.02 | — | — | 4.80 | — |
| — | 12.80 | 17.50 | 15.15 | +0.98 | 23.5% | 99 | 23.5% | -0.03 | — | — | 4.80 | — |
| — | 12.00 | 16.50 | 14.25 | +0.98 | 23.3% | 100 | 23.3% | -0.03 | — | — | 4.80 | — |
| — | 11.00 | 15.50 | 13.25 | +0.97 | 23.1% | 101 | 23.1% | -0.04 | — | — | 4.80 | — |
| — | 10.00 | 14.80 | 12.40 | +0.96 | 23.0% | 102 | 23.0% | -0.04 | — | — | 3.40 | — |
| — | 9.00 | 13.90 | 11.45 | +0.96 | 22.8% | 103 | 22.8% | -0.05 | — | — | 4.80 | — |
| — | 8.10 | 13.00 | 10.55 | +0.94 | 22.5% | 104 | 22.5% | -0.06 | — | — | 4.80 | — |
| — | 8.90 | 10.30 | 9.60 | +0.93 | 22.2% | 105 | 22.2% | -0.07 | — | — | 0.75 | — |
| — | 8.20 | 9.40 | 8.80 | +0.91 | 21.7% | 106 | 21.7% | -0.09 | 0.60 | 0.20 | 1.00 | — |
| — | 5.80 | 10.00 | 7.90 | +0.89 | 21.2% | 107 | 21.2% | -0.11 | 2.30 | 0.20 | 4.40 | — |
| — | 5.70 | 7.60 | 6.65 | +0.87 | 20.5% | 108 | 20.5% | -0.13 | — | — | 1.30 | — |
| — | 4.30 | 7.40 | 5.85 | +0.84 | 19.8% | 109 | 19.8% | -0.17 | — | — | 4.80 | — |
| — | 3.30 | 6.80 | 5.05 | +0.80 | 19.1% | 110 | 19.1% | -0.20 | 2.73 | 0.55 | 4.90 | — |
| — | 2.70 | 6.50 | 4.60 | +0.76 | 18.3% | 111 | 18.3% | -0.25 | 2.55 | 0.20 | 4.90 | — |
| — | 2.30 | 4.80 | 3.55 | +0.71 | 17.6% | 112 | 17.6% | -0.30 | — | — | 3.30 | — |
| — | 1.60 | 4.20 | 2.90 | +0.65 | 16.9% | 113 | 16.9% | -0.36 | 1.93 | 0.65 | 3.20 | — |
| — | 0.95 | 3.50 | 2.23 | +0.59 | 16.3% | 114 | 16.3% | -0.42 | 2.48 | 0.05 | 4.90 | — |
| — | 0.10 | 3.00 | 1.55 | +0.52 | 15.8% | 115 | 15.8% | -0.50 | 2.48 | 0.05 | 4.90 | — |
| — | — | 2.00 | — | +0.44 | 15.4% | 116 | 15.4% | -0.57 | 3.33 | 1.65 | 5.00 | — |
| — | — | 4.00 | — | +0.37 | 15.2% | 117 | 15.2% | -0.65 | 4.03 | 2.25 | 5.80 | — |
| — | 0.05 | 1.10 | 0.57 | +0.30 | 15.1% | 118 | 15.1% | -0.73 | 4.47 | 2.05 | 6.90 | — |
| — | — | 0.55 | — | +0.23 | 15.2% | 119 | 15.2% | -0.80 | 5.35 | 3.20 | 7.50 | 4 |
| 98 | 0.20 | 0.60 | 0.40 | +0.17 | 15.5% | 120 | 15.5% | -0.87 | 6.25 | 5.30 | 7.20 | 0 |
| — | — | 0.70 | — | +0.13 | 15.9% | 121 | 15.9% | -0.91 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.80 | — | +0.09 | 16.4% | 122 | 16.4% | -0.95 | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.80 | — | +0.07 | 17.1% | 123 | 17.1% | -0.96 | 9.25 | 7.70 | 10.80 | — |
| — | — | 4.80 | — | +0.06 | 18.0% | 124 | 18.0% | -0.97 | 10.15 | 7.80 | 12.50 | — |
| — | — | 4.80 | — | +0.05 | 18.9% | 125 | 18.9% | -0.98 | 11.15 | 8.80 | 13.50 | — |
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.