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 | |
| — | 7.90 | 12.70 | 10.30 | +0.98 | 24.1% | 105 | 24.1% | -0.02 | — | — | 0.25 | — |
| — | 6.90 | 11.80 | 9.35 | +0.98 | 23.4% | 106 | 23.4% | -0.02 | — | — | 1.70 | — |
| — | 6.00 | 10.80 | 8.40 | +0.97 | 22.7% | 107 | 22.7% | -0.03 | — | — | 4.80 | — |
| — | 5.30 | 10.00 | 7.65 | +0.96 | 22.3% | 107.5 | 22.3% | -0.04 | — | — | 0.30 | — |
| — | 4.60 | 9.40 | 7.00 | +0.95 | 21.9% | 108 | 21.9% | -0.05 | — | — | 4.80 | — |
| — | 4.30 | 9.10 | 6.70 | +0.94 | 21.3% | 109 | 21.3% | -0.06 | — | — | 0.85 | — |
| — | 3.10 | 7.90 | 5.50 | +0.91 | 20.6% | 110 | 20.6% | -0.09 | — | — | 0.60 | 39,938 |
| 201 | 2.75 | 7.60 | 5.17 | +0.88 | 20.1% | 111 | 20.1% | -0.12 | 1.30 | 0.15 | 2.45 | 1,581 |
| 0 | 1.55 | 6.40 | 3.98 | +0.84 | 19.6% | 112 | 19.6% | -0.16 | 1.73 | 0.05 | 3.40 | — |
| — | 1.35 | 5.20 | 3.27 | +0.81 | 19.4% | 112.5 | 19.4% | -0.19 | 0.55 | 0.20 | 0.90 | — |
| — | 0.65 | 5.50 | 3.08 | — | — | 113 | 19.2% | -0.22 | 0.82 | 0.75 | 0.90 | — |
| — | 0.20 | 5.10 | 2.65 | +0.76 | 19.0% | 113.5 | 19.0% | -0.25 | — | — | 4.60 | — |
| — | — | 4.80 | — | +0.72 | 18.9% | 114 | 18.9% | -0.28 | 2.67 | 0.45 | 4.90 | — |
| — | 0.10 | 5.00 | 2.55 | +0.69 | 18.8% | 114.5 | 18.8% | -0.31 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.65 | 18.7% | 115 | 18.7% | -0.35 | 1.48 | 0.85 | 2.10 | — |
| — | — | 4.80 | — | +0.61 | 18.7% | 115.5 | 18.7% | -0.40 | 2.65 | 0.30 | 5.00 | — |
| — | 0.25 | 5.00 | 2.62 | +0.56 | 18.7% | 116 | 18.7% | -0.44 | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | +0.52 | 18.7% | 116.5 | 18.7% | -0.48 | — | — | 4.80 | — |
| — | — | 2.00 | — | +0.47 | 18.7% | 117 | 18.7% | -0.53 | 3.05 | 1.10 | 5.00 | — |
| — | — | 3.50 | — | +0.43 | 18.8% | 117.5 | 18.8% | -0.58 | 3.02 | 0.55 | 5.50 | — |
| — | 0.25 | 0.65 | 0.45 | +0.39 | 18.9% | 118 | 18.9% | -0.62 | 3.48 | 1.05 | 5.90 | — |
| — | — | 4.80 | — | +0.34 | 19.0% | 118.5 | 19.0% | -0.67 | 4.08 | 1.65 | 6.50 | — |
| — | 0.15 | 0.70 | 0.42 | +0.30 | 19.1% | 119 | 19.1% | -0.71 | 4.47 | 2.05 | 6.90 | — |
| — | — | 4.80 | — | +0.27 | 19.2% | 119.5 | 19.2% | -0.75 | 4.92 | 2.45 | 7.40 | — |
| — | 0.20 | 0.75 | 0.47 | +0.23 | 19.4% | 120 | 19.4% | -0.78 | 5.45 | 3.10 | 7.80 | — |
| — | — | 4.80 | — | +0.20 | 19.5% | 120.5 | 19.5% | -0.81 | 5.45 | 3.10 | 7.80 | — |
| — | 0.05 | 0.50 | 0.28 | +0.17 | 19.6% | 121 | 19.6% | -0.84 | 5.75 | 3.50 | 8.00 | — |
| — | — | 4.80 | — | +0.15 | 19.7% | 121.5 | 19.7% | -0.87 | 6.30 | 4.00 | 8.60 | — |
| — | — | 4.80 | — | +0.12 | 19.8% | 122 | 19.8% | -0.89 | 7.05 | 4.80 | 9.30 | — |
| — | 0.10 | 0.40 | 0.25 | +0.11 | 19.8% | 122.5 | 19.8% | -0.91 | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | +0.09 | 19.9% | 123 | 19.9% | -0.93 | 8.30 | 5.90 | 10.70 | — |
| — | — | 4.80 | — | +0.06 | 20.0% | 124 | 20.0% | -0.97 | 9.30 | 6.90 | 11.70 | — |
| — | — | 0.25 | — | +0.04 | 20.1% | 125 | 20.1% | -0.99 | 9.55 | 7.50 | 11.60 | — |
| — | — | 0.25 | — | +0.03 | 20.2% | 126 | 20.2% | -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.