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 | |
| — | 8.60 | 12.70 | 10.65 | +0.98 | 27.5% | 104 | 27.5% | -0.02 | — | — | 0.05 | — |
| — | 7.40 | 12.30 | 9.85 | +0.98 | 26.5% | 105 | 26.5% | -0.02 | — | — | 4.80 | — |
| — | 6.50 | 11.30 | 8.90 | +0.97 | 25.6% | 106 | 25.6% | -0.03 | — | — | 2.00 | — |
| — | 5.80 | 10.30 | 8.05 | +0.96 | 24.6% | 107 | 24.6% | -0.04 | — | — | 1.55 | — |
| — | 5.60 | 8.60 | 7.10 | +0.94 | 23.7% | 108 | 23.7% | -0.06 | — | — | 2.15 | — |
| — | 4.00 | 8.40 | 6.20 | +0.91 | 22.8% | 109 | 22.8% | -0.09 | — | — | 2.95 | — |
| — | 2.85 | 7.70 | 5.28 | +0.88 | 22.0% | 110 | 22.0% | -0.13 | — | — | 4.80 | — |
| — | 2.50 | 7.10 | 4.80 | +0.85 | 21.6% | 110.5 | 21.6% | -0.15 | — | — | 4.80 | — |
| — | 1.85 | 6.80 | 4.33 | +0.83 | 21.2% | 111 | 21.2% | -0.17 | — | — | 0.35 | — |
| — | 1.50 | 6.10 | 3.80 | +0.80 | 20.8% | 111.5 | 20.8% | -0.20 | — | — | 3.50 | — |
| — | 1.00 | 5.20 | 3.10 | +0.76 | 20.4% | 112 | 20.4% | -0.24 | — | — | 4.20 | — |
| — | 0.55 | 5.50 | 3.02 | +0.72 | 20.0% | 112.5 | 20.0% | -0.28 | — | — | 4.80 | — |
| — | 0.60 | 5.50 | 3.05 | +0.68 | 19.6% | 113 | 19.6% | -0.32 | — | — | 3.10 | — |
| — | 0.20 | 5.00 | 2.60 | +0.63 | 19.2% | 113.5 | 19.2% | -0.37 | — | — | 3.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.58 | 18.9% | 114 | 18.9% | -0.42 | — | — | 3.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.53 | 18.7% | 114.5 | 18.7% | -0.48 | 0.88 | 0.15 | 1.60 | — |
| — | — | 4.80 | — | +0.47 | 18.5% | 115 | 18.5% | -0.53 | 1.18 | 0.35 | 2.00 | — |
| — | 0.10 | 4.90 | 2.50 | +0.41 | 18.4% | 115.5 | 18.4% | -0.59 | — | — | 4.80 | — |
| — | — | 1.10 | — | +0.36 | 18.4% | 116 | 18.4% | -0.65 | — | — | 4.80 | — |
| — | — | 4.60 | — | +0.31 | 18.5% | 116.5 | 18.5% | -0.70 | 2.75 | 0.30 | 5.20 | — |
| — | — | 4.80 | — | +0.26 | 18.6% | 117 | 18.6% | -0.75 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.21 | 18.7% | 117.5 | 18.7% | -0.80 | 3.08 | 0.65 | 5.50 | — |
| — | — | 4.80 | — | +0.17 | 18.8% | 118 | 18.8% | -0.84 | 3.38 | 0.95 | 5.80 | — |
| — | — | 4.80 | — | +0.14 | 19.0% | 118.5 | — | — | 3.83 | 1.45 | 6.20 | — |
| — | — | 4.80 | — | — | — | 119 | — | — | 4.22 | 1.95 | 6.50 | — |
| — | — | 0.40 | — | — | — | 119.5 | — | — | 4.67 | 2.25 | 7.10 | — |
| — | — | 0.35 | — | — | — | 120 | — | — | 5.35 | 2.90 | 7.80 | — |
| — | — | 4.80 | — | — | — | 120.5 | — | — | 5.70 | 3.30 | 8.10 | — |
| — | — | 3.20 | — | — | — | 121 | — | — | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | — | — | 121.5 | 19.7% | -0.99 | 6.30 | 4.60 | 8.00 | — |
| — | — | 1.95 | — | +0.03 | 19.8% | 122 | 19.8% | -1.00 | 7.10 | 4.70 | 9.50 | — |
| — | — | 0.05 | — | +0.02 | 20.1% | 123 | 20.1% | -1.00 | 8.10 | 6.80 | 9.40 | — |
| — | — | 4.80 | — | +0.01 | 20.4% | 124 | 20.4% | -1.00 | 9.10 | 7.80 | 10.40 | — |
| — | — | 0.05 | — | +0.01 | 20.8% | 125 | 20.8% | -1.00 | 10.20 | 7.80 | 12.60 | — |
| — | — | 4.80 | — | +0.00 | 21.2% | 126 | 21.2% | -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.