Spot 114.96
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 02/09 22:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 13.00 | 10.60 | +1.00 | 29.2% | 104 | 29.2% | -0.00 | — | — | 2.90 | — |
| — | 7.50 | 12.20 | 9.85 | +1.00 | 28.4% | 105 | 28.4% | -0.00 | — | — | 4.80 | — |
| — | 7.90 | 11.10 | 9.50 | +1.00 | 27.7% | 106 | 27.7% | -0.00 | — | — | 4.80 | — |
| — | 5.60 | 10.40 | 8.00 | +1.00 | 27.0% | 107 | 27.0% | -0.00 | — | — | 2.50 | — |
| — | 4.60 | 9.40 | 7.00 | +0.99 | 26.4% | 108 | — | — | — | — | 4.80 | — |
| — | 3.50 | 8.20 | 5.85 | +0.98 | 25.9% | 109 | — | — | — | — | 2.60 | — |
| — | 2.45 | 7.30 | 4.88 | — | — | 110 | — | — | — | — | 0.10 | — |
| — | 2.05 | 6.90 | 4.47 | +0.92 | 24.7% | 111 | 24.7% | -0.08 | — | — | 4.80 | — |
| — | 0.95 | 5.80 | 3.38 | — | — | 111.5 | — | — | — | — | 4.80 | — |
| — | 0.65 | 5.50 | 3.08 | — | — | 112 | — | — | — | — | 0.20 | — |
| — | 0.95 | 5.70 | 3.33 | — | — | 112.5 | — | — | — | — | 0.30 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 113 | — | — | 0.25 | 0.05 | 0.45 | — |
| — | — | 4.80 | — | — | — | 113.5 | — | — | — | — | 4.80 | — |
| — | 0.25 | 5.00 | 2.62 | — | — | 114 | — | — | — | — | 0.50 | — |
| — | — | 4.80 | — | — | — | 114.5 | — | — | — | — | 1.00 | — |
| — | — | 0.70 | — | — | — | 115 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 115.5 | — | — | 2.80 | 0.40 | 5.20 | — |
| — | — | 4.80 | — | — | — | 116 | — | — | 1.80 | 0.50 | 3.10 | — |
| — | — | 4.80 | — | — | — | 116.5 | — | — | — | — | 2.05 | — |
| — | — | 4.80 | — | +0.14 | 22.5% | 117 | — | — | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | — | — | 117.5 | — | — | 2.77 | 0.35 | 5.20 | — |
| — | — | 0.20 | — | — | — | 118 | 23.6% | -0.94 | 3.10 | 0.80 | 5.40 | — |
| — | — | 4.80 | — | +0.04 | 24.1% | 118.5 | 24.1% | -0.97 | 3.88 | 1.45 | 6.30 | — |
| — | — | 0.15 | — | +0.03 | 24.5% | 119 | 24.5% | -0.98 | 4.80 | 2.60 | 7.00 | — |
| — | — | 4.80 | — | +0.02 | 24.9% | 119.5 | 24.9% | -1.00 | 4.67 | 2.25 | 7.10 | — |
| — | — | 4.80 | — | +0.01 | 25.2% | 120 | 25.2% | -1.00 | 5.28 | 2.85 | 7.70 | — |
| — | — | 4.80 | — | +0.01 | 25.5% | 120.5 | 25.5% | -1.00 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 25.7% | 121 | 25.7% | -1.00 | 6.10 | 4.00 | 8.20 | — |
| — | — | 4.80 | — | +0.00 | 25.9% | 121.5 | 25.9% | -1.00 | 6.70 | 4.90 | 8.50 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 122 | — | — | 7.20 | 4.80 | 9.60 | — |
| — | — | 4.80 | — | — | — | 123 | 26.5% | -1.00 | 8.15 | 6.60 | 9.70 | — |
| — | — | 4.80 | — | +0.00 | 26.9% | 124 | 26.9% | -1.00 | 9.10 | 6.70 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 27.3% | 125 | 27.3% | -1.00 | 10.35 | 8.40 | 12.30 | — |
| — | — | 3.00 | — | +0.00 | 27.7% | 126 | 27.7% | -1.00 | 11.20 | 8.80 | 13.60 | — |
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.