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 | |
| — | 7.10 | 11.80 | 9.45 | — | — | 105 | — | — | — | — | 0.25 | — |
| — | 6.20 | 11.00 | 8.60 | — | — | 106 | 24.8% | -0.04 | — | — | 1.95 | — |
| — | 6.50 | 8.90 | 7.70 | +0.95 | 36.4% | 107 | 24.3% | -0.05 | — | — | 2.95 | — |
| — | 6.00 | 8.80 | 7.40 | +0.94 | 24.1% | 107.5 | — | — | — | — | 2.75 | — |
| — | 5.40 | 7.80 | 6.60 | — | — | 108 | — | — | — | — | 4.60 | — |
| — | 3.50 | 8.30 | 5.90 | +0.91 | 23.5% | 109 | 23.5% | -0.10 | — | — | 0.85 | — |
| — | 3.40 | 6.10 | 4.75 | +0.87 | 23.0% | 110 | 23.0% | -0.13 | 0.35 | 0.05 | 0.65 | — |
| — | 2.25 | 6.00 | 4.12 | +0.82 | 22.6% | 111 | 22.6% | -0.18 | 2.27 | 0.15 | 4.40 | — |
| — | 1.50 | 5.40 | 3.45 | +0.76 | 22.2% | 112 | 22.2% | -0.24 | 2.17 | 0.05 | 4.30 | — |
| — | 1.40 | 5.00 | 3.20 | +0.73 | 22.0% | 112.5 | 22.0% | -0.28 | 2.60 | 0.20 | 5.00 | — |
| — | 0.10 | 3.20 | 1.65 | +0.69 | 21.8% | 113 | 21.8% | -0.31 | — | — | 4.60 | — |
| — | 0.45 | 5.30 | 2.88 | +0.65 | 21.7% | 113.5 | 21.7% | -0.36 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.60 | 21.6% | 114 | — | — | 2.77 | 0.45 | 5.10 | — |
| — | — | 4.80 | — | — | — | 114.5 | 21.5% | -0.45 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.51 | 21.5% | 115 | — | — | 1.65 | 1.15 | 2.15 | — |
| — | — | 4.80 | — | — | — | 115.5 | 21.5% | -0.54 | 1.60 | 0.10 | 3.10 | — |
| — | 0.25 | 0.95 | 0.60 | — | — | 116 | — | — | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | — | — | 116.5 | — | — | 3.30 | 1.60 | 5.00 | — |
| — | — | 4.80 | — | — | — | 117 | — | — | 3.23 | 1.65 | 4.80 | — |
| — | — | 3.50 | — | — | — | 117.5 | — | — | 3.35 | 1.30 | 5.40 | — |
| — | 0.25 | 2.35 | 1.30 | — | — | 118 | — | — | 3.38 | 0.95 | 5.80 | — |
| — | — | 2.50 | — | — | — | 118.5 | — | — | 4.28 | 1.85 | 6.70 | — |
| — | 0.15 | 2.50 | 1.32 | — | — | 119 | — | — | 4.88 | 2.45 | 7.30 | — |
| — | — | 0.45 | — | — | — | 119.5 | — | — | 5.35 | 2.90 | 7.80 | 0 |
| 13,774 | 0.10 | 0.75 | 0.42 | — | — | 120 | — | — | 5.00 | 3.00 | 7.00 | 4,296 |
| 257 | — | 1.95 | — | — | — | 120.5 | — | — | 6.30 | 3.90 | 8.70 | 0 |
| 3,528 | 0.05 | 1.95 | 1.00 | — | — | 121 | — | — | 6.90 | 4.50 | 9.30 | 2,295 |
| 117 | — | 2.25 | — | — | — | 121.5 | — | — | 7.30 | 4.90 | 9.70 | 0 |
| 6 | — | 2.20 | — | — | — | 122 | — | — | 7.65 | 5.30 | 10.00 | 0 |
| 2,446 | 0.05 | 0.30 | 0.17 | — | — | 122.5 | — | — | 8.00 | 5.60 | 10.40 | 259 |
| 176 | — | 1.95 | — | — | — | 123 | — | — | 8.80 | 6.40 | 11.20 | 0 |
| — | — | 1.90 | — | +0.03 | 22.7% | 124 | 22.7% | -1.00 | 9.90 | 7.50 | 12.30 | — |
| — | — | 0.25 | — | +0.02 | 22.8% | 125 | 22.8% | -1.00 | 10.60 | 8.30 | 12.90 | — |
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.