Spot 114.83
· 216 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 13.90 | 11.45 | — | — | 104 | — | — | — | — | 1.70 | — |
| — | 7.50 | 12.20 | 9.85 | +1.00 | 26.1% | 105 | — | — | — | — | 0.05 | — |
| — | 6.80 | 11.60 | 9.20 | +0.99 | 25.0% | 106 | 25.0% | -0.01 | — | — | 1.70 | — |
| — | 5.90 | 10.60 | 8.25 | +0.99 | 24.0% | 107 | 24.0% | -0.01 | — | — | 4.80 | — |
| — | 4.80 | 9.70 | 7.25 | — | — | 108 | — | — | — | — | 4.80 | — |
| — | 3.80 | 8.60 | 6.20 | — | — | 109 | — | — | — | — | 4.80 | — |
| — | 2.75 | 7.60 | 5.17 | — | — | 110 | 20.9% | -0.04 | — | — | 4.80 | — |
| — | 2.25 | 7.10 | 4.67 | — | — | 110.5 | — | — | — | — | 4.80 | — |
| — | 1.75 | 6.60 | 4.17 | — | — | 111 | — | — | — | — | 4.80 | — |
| — | 1.55 | 6.00 | 3.77 | — | — | 111.5 | — | — | — | — | 0.25 | — |
| — | 1.40 | 5.80 | 3.60 | +0.90 | 19.0% | 112 | — | — | 0.15 | 0.05 | 0.25 | — |
| — | 0.55 | 5.40 | 2.98 | — | — | 112.5 | — | — | — | — | 2.00 | — |
| — | 0.75 | 5.50 | 3.12 | — | — | 113 | — | — | 0.42 | 0.10 | 0.75 | — |
| — | — | 4.80 | — | +0.82 | 17.6% | 113.5 | — | — | — | — | 4.30 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 114 | — | — | — | — | 4.40 | — |
| — | — | 2.50 | — | — | — | 114.5 | — | — | — | — | 0.90 | — |
| — | — | 3.40 | — | — | — | 115 | — | — | — | — | 2.00 | — |
| — | — | 1.00 | — | — | — | 115.5 | 16.0% | -0.37 | — | — | 4.80 | — |
| — | — | 1.60 | — | +0.57 | 15.9% | 116 | 15.9% | -0.43 | 2.17 | 0.35 | 4.00 | — |
| — | — | 4.80 | — | +0.51 | 15.9% | 116.5 | 15.9% | -0.49 | 2.48 | 0.05 | 4.90 | — |
| — | — | 3.80 | — | +0.44 | 16.0% | 117 | 16.0% | -0.56 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.38 | 16.2% | 117.5 | — | — | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | — | — | 118 | — | — | 3.08 | 0.65 | 5.50 | — |
| — | — | 4.80 | — | — | — | 118.5 | 16.7% | -0.74 | 3.88 | 1.45 | 6.30 | — |
| — | — | 4.80 | — | — | — | 119 | — | — | 3.92 | 1.55 | 6.30 | — |
| — | — | 0.40 | — | +0.17 | 17.2% | 119.5 | — | — | 4.47 | 2.05 | 6.90 | — |
| — | — | 0.05 | — | +0.14 | 17.5% | 120 | 17.5% | -0.88 | 5.17 | 2.75 | 7.60 | — |
| — | — | 0.60 | — | +0.11 | 17.8% | 120.5 | 17.8% | -0.91 | 5.70 | 3.30 | 8.10 | — |
| 0 | — | 4.80 | — | — | — | 121 | 18.1% | -0.93 | 6.00 | 3.60 | 8.40 | 0 |
| 0 | — | 4.80 | — | — | — | 121.5 | 18.3% | -0.96 | 6.50 | 4.10 | 8.90 | 0 |
| — | — | 4.80 | — | +0.05 | 18.6% | 122 | 18.6% | -0.97 | 7.05 | 5.00 | 9.10 | — |
| — | — | 0.05 | — | +0.03 | 19.2% | 123 | 19.2% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 4.80 | — | +0.02 | 19.9% | 124 | 19.9% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 0.05 | — | +0.01 | 20.5% | 125 | 20.5% | -1.00 | 10.20 | 7.80 | 12.60 | — |
| — | — | 1.95 | — | +0.00 | 21.1% | 126 | 21.1% | -1.00 | 10.90 | 8.50 | 13.30 | — |
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.