Spot 114.84
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.50 | 24.00 | 22.75 | +1.00 | 38.8% | 93 | 38.8% | +0.00 | — | — | 2.13 | — |
| — | 20.50 | 22.90 | 21.70 | +1.00 | 38.5% | 94 | 38.5% | +0.00 | — | — | 2.13 | — |
| — | 19.60 | 21.90 | 20.75 | +1.00 | 38.2% | 95 | 38.2% | +0.00 | — | — | 0.01 | — |
| — | 18.20 | 20.90 | 19.55 | +1.00 | 37.9% | 96 | 37.9% | +0.00 | — | — | 1.54 | — |
| — | 17.65 | 19.20 | 18.43 | +1.00 | 37.7% | 97 | 37.7% | +0.00 | — | — | 0.27 | — |
| — | 16.45 | 18.20 | 17.32 | +1.00 | 37.6% | 98 | 37.6% | +0.00 | — | — | 0.45 | — |
| — | 15.50 | 17.30 | 16.40 | +1.00 | 37.5% | 99 | 37.5% | +0.00 | — | — | 0.13 | — |
| — | 14.60 | 16.40 | 15.50 | +1.00 | 37.5% | 100 | 37.5% | +0.00 | — | — | 0.01 | — |
| — | 13.10 | 15.40 | 14.25 | +1.00 | 37.6% | 101 | 37.6% | +0.00 | — | — | 0.07 | — |
| — | 12.70 | 14.50 | 13.60 | +1.00 | 37.9% | 102 | 37.9% | +0.00 | — | — | 0.15 | — |
| — | 11.25 | 13.90 | 12.57 | +1.00 | 38.5% | 103 | 38.5% | +0.00 | — | — | 0.01 | — |
| — | 10.60 | 11.60 | 11.10 | +1.00 | 40.0% | 104 | 40.0% | -0.00 | — | — | 0.01 | — |
| — | 9.35 | 11.90 | 10.62 | +1.00 | 42.7% | 105 | 42.7% | -0.00 | — | — | 0.01 | — |
| — | 8.70 | 9.70 | 9.20 | +1.00 | 46.3% | 106 | 46.3% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 9.70 | 8.62 | +1.00 | 49.5% | 107 | 49.5% | -0.00 | — | — | 0.07 | — |
| — | 6.65 | 8.15 | 7.40 | +0.99 | 51.0% | 108 | 51.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 4.70 | 7.25 | 5.97 | +0.98 | 49.8% | 109 | 49.8% | -0.02 | — | — | 0.15 | — |
| — | 4.70 | 6.25 | 5.47 | +0.96 | 46.8% | 110 | 46.8% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 3.60 | 4.60 | 4.10 | +0.93 | 43.1% | 111 | 43.1% | -0.07 | 0.07 | 0.04 | 0.09 | — |
| — | 2.76 | 3.30 | 3.03 | +0.88 | 39.8% | 112 | 39.8% | -0.12 | 0.14 | 0.08 | 0.21 | — |
| — | 1.96 | 2.68 | 2.32 | +0.79 | 37.2% | 113 | 37.2% | -0.21 | 0.27 | 0.21 | 0.32 | — |
| — | 1.06 | 1.81 | 1.44 | +0.66 | 35.3% | 114 | 35.3% | -0.34 | 0.48 | 0.41 | 0.55 | — |
| — | 0.70 | 0.90 | 0.80 | +0.48 | 34.3% | 115 | 34.3% | -0.52 | 0.82 | 0.74 | 0.90 | — |
| — | 0.34 | 0.49 | 0.41 | +0.31 | 34.2% | 116 | 34.2% | -0.69 | 1.36 | 0.98 | 1.74 | — |
| — | 0.09 | 0.23 | 0.16 | +0.17 | 35.4% | 117 | 35.4% | -0.83 | 2.31 | 2.16 | 2.45 | 350 |
| 1,058 | 0.05 | 0.09 | 0.07 | +0.09 | 37.7% | 118 | 37.7% | -0.91 | 3.30 | 2.25 | 4.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 40.9% | 119 | 40.9% | -0.95 | 4.04 | 2.54 | 5.55 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 44.5% | 120 | 44.5% | -0.97 | 5.25 | 3.55 | 6.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 47.6% | 121 | 47.6% | -0.98 | 5.83 | 4.85 | 6.80 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 49.4% | 122 | 49.4% | -0.99 | 6.75 | 5.85 | 7.65 | — |
| — | — | 0.04 | — | +0.00 | 49.8% | 123 | 49.8% | -1.00 | 7.95 | 6.15 | 9.75 | — |
| — | — | 0.01 | — | +0.00 | 49.0% | 124 | 49.0% | -1.00 | 8.80 | 7.15 | 10.45 | — |
| — | — | 0.03 | — | +0.00 | 47.8% | 125 | 47.8% | -1.00 | 10.30 | 8.70 | 11.90 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 126 | 46.9% | -1.00 | 10.80 | 9.15 | 12.45 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 130 | 45.2% | -1.00 | 14.30 | 13.15 | 15.45 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 135 | 46.1% | -1.00 | 20.15 | 18.25 | 22.05 | — |
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.