Spot 114.12
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 14.00 | 11.60 | +1.00 | 30.3% | 103 | 30.3% | -0.00 | — | — | 2.90 | — |
| — | 8.00 | 12.80 | 10.40 | +1.00 | 29.4% | 104 | 29.4% | -0.00 | — | — | 2.90 | — |
| — | 7.10 | 11.90 | 9.50 | +1.00 | 28.6% | 105 | 28.6% | -0.01 | — | — | 0.05 | — |
| — | 6.00 | 10.80 | 8.40 | +0.99 | 27.8% | 106 | 27.8% | -0.01 | — | — | 2.90 | — |
| — | 5.30 | 10.10 | 7.70 | +0.99 | 27.0% | 107 | 27.0% | -0.01 | — | — | 3.50 | — |
| — | 3.20 | 8.00 | 5.60 | +0.98 | 26.3% | 108 | 26.3% | -0.02 | — | — | 0.10 | — |
| — | 3.20 | 7.80 | 5.50 | +0.96 | 25.6% | 109 | 25.6% | -0.04 | — | — | 4.80 | — |
| — | 2.25 | 7.10 | 4.67 | +0.94 | 24.9% | 110 | 24.9% | -0.06 | — | — | 2.10 | — |
| — | 2.95 | 7.80 | 5.38 | +0.92 | 24.6% | 110.5 | 24.6% | -0.08 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.90 | 24.2% | 111 | 24.2% | -0.10 | — | — | 4.80 | — |
| — | 0.75 | 5.60 | 3.17 | +0.88 | 23.9% | 111.5 | 23.9% | -0.12 | — | — | 4.80 | — |
| — | 0.25 | 5.10 | 2.67 | +0.85 | 23.6% | 112 | 23.6% | -0.16 | 2.48 | 0.05 | 4.90 | — |
| — | 0.15 | 5.00 | 2.58 | +0.81 | 23.3% | 112.5 | 23.3% | -0.19 | — | — | 0.55 | — |
| — | 1.00 | 3.00 | 2.00 | +0.76 | 23.1% | 113 | 23.1% | -0.24 | — | — | 0.55 | — |
| — | — | 4.80 | — | +0.71 | 22.8% | 113.5 | 22.8% | -0.30 | — | — | 0.95 | — |
| — | — | 4.80 | — | +0.65 | 22.7% | 114 | 22.7% | -0.36 | 0.85 | 0.65 | 1.05 | — |
| — | — | 4.80 | — | +0.58 | 22.5% | 114.5 | 22.5% | -0.43 | 2.88 | 0.45 | 5.30 | — |
| — | — | 0.75 | — | +0.50 | 22.4% | 115 | 22.4% | -0.50 | — | — | 2.00 | — |
| — | 0.25 | 0.45 | 0.35 | +0.43 | 22.3% | 115.5 | 22.3% | -0.59 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.40 | — | +0.35 | 22.2% | 116 | 22.2% | -0.66 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.28 | 22.1% | 116.5 | 22.1% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.22 | 22.0% | 117 | 22.0% | -0.80 | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | +0.17 | 21.9% | 117.5 | 21.9% | -0.86 | 3.27 | 0.85 | 5.70 | — |
| — | — | 4.80 | — | +0.13 | 21.9% | 118 | 21.9% | -0.90 | 3.88 | 1.45 | 6.30 | — |
| — | — | 0.05 | — | +0.10 | 21.8% | 118.5 | 43.3% | -0.94 | 4.78 | 2.35 | 7.20 | — |
| — | — | 0.05 | — | — | — | 119 | — | — | 4.83 | 2.45 | 7.20 | — |
| — | — | 0.40 | — | +0.05 | 21.7% | 119.5 | — | — | 5.17 | 2.75 | 7.60 | — |
| — | — | 0.05 | — | +0.04 | 21.7% | 120 | 21.7% | -1.00 | 5.80 | 3.40 | 8.20 | — |
| — | — | 4.80 | — | +0.03 | 21.7% | 120.5 | — | — | 6.15 | 5.00 | 7.30 | — |
| — | — | 3.10 | — | +0.02 | 21.7% | 121 | 21.7% | -1.00 | 6.70 | 4.30 | 9.10 | — |
| — | — | 3.00 | — | — | — | 121.5 | 21.8% | -1.00 | 7.20 | 5.10 | 9.30 | — |
| — | — | 3.10 | — | — | — | 122 | 21.8% | -1.00 | 7.70 | 5.30 | 10.10 | — |
| — | — | 0.05 | — | +0.01 | 22.0% | 123 | 22.0% | -1.00 | 8.60 | 6.20 | 11.00 | — |
| — | — | 0.10 | — | +0.00 | 22.2% | 124 | 22.2% | -1.00 | 10.30 | 7.90 | 12.70 | — |
| — | — | 0.05 | — | +0.00 | 22.4% | 125 | 22.4% | -1.00 | 10.55 | 8.40 | 12.70 | — |
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.