Spot 114.62
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 13.50 | 11.50 | +0.99 | 27.8% | 104 | 27.8% | -0.01 | — | — | 4.80 | — |
| — | 7.80 | 12.50 | 10.15 | +0.99 | 26.9% | 105 | 26.9% | -0.01 | — | — | 4.80 | — |
| — | 7.00 | 11.50 | 9.25 | +0.98 | 25.9% | 106 | 25.9% | -0.02 | — | — | 0.10 | — |
| — | 6.90 | 9.50 | 8.20 | +0.98 | 25.0% | 107 | 25.0% | -0.02 | — | — | 1.60 | — |
| — | 5.00 | 9.50 | 7.25 | +0.97 | 24.2% | 108 | 24.2% | -0.03 | — | — | 3.00 | — |
| — | 4.60 | 7.30 | 5.95 | +0.95 | 23.3% | 109 | 23.3% | -0.05 | — | — | 0.30 | — |
| — | 3.00 | 7.50 | 5.25 | +0.93 | 22.5% | 110 | 22.5% | -0.07 | — | — | 3.10 | — |
| — | 2.45 | 7.00 | 4.72 | +0.92 | 22.1% | 110.5 | 22.1% | -0.08 | — | — | 4.80 | — |
| — | 3.30 | 5.50 | 4.40 | +0.91 | 21.8% | 111 | 21.8% | -0.09 | — | — | 1.00 | — |
| — | 2.20 | 5.50 | 3.85 | +0.89 | 21.4% | 111.5 | 21.4% | -0.11 | — | — | 3.30 | — |
| — | 1.90 | 4.40 | 3.15 | +0.87 | 21.0% | 112 | 21.0% | -0.13 | — | — | 1.15 | — |
| — | 1.55 | 4.00 | 2.77 | +0.85 | 20.7% | 112.5 | 20.7% | -0.15 | — | — | 0.95 | — |
| — | 0.70 | 4.50 | 2.60 | +0.82 | 20.4% | 113 | 20.4% | -0.18 | 0.95 | 0.15 | 1.75 | — |
| — | 0.65 | 3.50 | 2.08 | +0.79 | 20.1% | 113.5 | 20.1% | -0.21 | — | — | 4.80 | — |
| — | 0.35 | 3.30 | 1.82 | +0.76 | 19.8% | 114 | 19.8% | -0.25 | 2.50 | 0.10 | 4.90 | — |
| — | 0.65 | 2.35 | 1.50 | +0.72 | 19.6% | 114.5 | 19.6% | -0.28 | 1.57 | 0.40 | 2.75 | — |
| — | 0.45 | 2.00 | 1.23 | +0.68 | 19.5% | 115 | — | — | 1.60 | 1.20 | 2.00 | — |
| — | — | 4.80 | — | +0.64 | 19.3% | 115.5 | 19.3% | -0.37 | 1.85 | 0.60 | 3.10 | — |
| — | — | 2.30 | — | — | — | 116 | — | — | — | — | 3.60 | — |
| — | 0.05 | 1.25 | 0.65 | — | — | 116.5 | — | — | — | — | 4.80 | — |
| — | 0.15 | 1.25 | 0.70 | — | — | 117 | — | — | 2.65 | 0.50 | 4.80 | — |
| — | — | 4.80 | — | — | — | 117.5 | — | — | 2.90 | 0.80 | 5.00 | — |
| — | — | 4.80 | — | — | — | 118 | — | — | 3.75 | 2.50 | 5.00 | — |
| — | — | 0.35 | — | +0.34 | 19.4% | 118.5 | — | — | 4.22 | 1.95 | 6.50 | — |
| — | — | 4.80 | — | +0.29 | 19.5% | 119 | 19.5% | -0.72 | 4.75 | 3.60 | 5.90 | — |
| — | — | 0.40 | — | — | — | 119.5 | 19.5% | -0.76 | 5.00 | 3.90 | 6.10 | — |
| — | — | 0.35 | — | — | — | 120 | — | — | 5.60 | 4.00 | 7.20 | — |
| — | — | 4.80 | — | — | — | 120.5 | 19.7% | -0.84 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.15 | 19.8% | 121 | — | — | 6.20 | 4.00 | 8.40 | — |
| — | — | 4.80 | — | +0.12 | 19.9% | 121.5 | — | — | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | — | — | 122 | 20.0% | -0.92 | 7.45 | 5.30 | 9.60 | — |
| — | — | 0.15 | — | +0.06 | 20.2% | 123 | — | — | 8.20 | 6.60 | 9.80 | — |
| — | — | 4.80 | — | +0.04 | 20.5% | 124 | 20.5% | -0.98 | 9.05 | 7.20 | 10.90 | — |
| — | — | 0.05 | — | +0.02 | 20.9% | 125 | — | — | 9.80 | 8.30 | 11.30 | — |
| — | — | 4.80 | — | — | — | 126 | 21.2% | -1.00 | 11.00 | 9.70 | 12.30 | — |
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.