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 | |
| — | 21.75 | 24.50 | 23.12 | +1.00 | 40.1% | 92.5 | 40.1% | -0.00 | — | — | 0.28 | — |
| — | 21.50 | 23.35 | 22.43 | +1.00 | 40.1% | 93 | 40.1% | -0.00 | — | — | 0.28 | — |
| — | 20.55 | 23.00 | 21.77 | +1.00 | 40.2% | 94 | 40.2% | -0.00 | — | — | 0.29 | — |
| — | 19.50 | 21.25 | 20.38 | +1.00 | 40.3% | 95 | 40.3% | -0.00 | — | — | 0.09 | — |
| — | 18.45 | 21.00 | 19.73 | +1.00 | 40.5% | 96 | 40.5% | -0.00 | — | — | 0.29 | — |
| — | 17.65 | 20.00 | 18.82 | +1.00 | 40.6% | 97 | 40.6% | -0.00 | — | — | 0.29 | — |
| — | 17.00 | 18.70 | 17.85 | +1.00 | 40.6% | 97.5 | 40.6% | -0.00 | — | — | 0.13 | — |
| — | 16.60 | 19.00 | 17.80 | +1.00 | 40.6% | 98 | 40.6% | -0.00 | — | — | 0.09 | — |
| — | 15.20 | 18.00 | 16.60 | +0.99 | 40.5% | 99 | 40.5% | -0.01 | — | — | 0.10 | — |
| — | 14.25 | 16.90 | 15.57 | +0.99 | 40.2% | 100 | 40.2% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 13.25 | 16.00 | 14.62 | +0.99 | 39.7% | 101 | 39.7% | -0.01 | — | — | 0.13 | — |
| — | 12.45 | 14.35 | 13.40 | +0.98 | 39.1% | 102 | 39.1% | -0.02 | — | — | 0.10 | — |
| — | 11.35 | 14.05 | 12.70 | +0.98 | 38.3% | 103 | 38.3% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 10.60 | 12.35 | 11.47 | +0.97 | 37.5% | 104 | 37.5% | -0.03 | — | — | 0.14 | — |
| — | 9.65 | 11.45 | 10.55 | +0.96 | 36.6% | 105 | 36.6% | -0.04 | 0.19 | 0.06 | 0.32 | — |
| — | 8.50 | 10.40 | 9.45 | +0.94 | 35.6% | 106 | 35.6% | -0.06 | 0.12 | 0.04 | 0.19 | — |
| — | 7.70 | 9.50 | 8.60 | +0.92 | 34.7% | 107 | 34.7% | -0.08 | 0.17 | 0.14 | 0.21 | — |
| — | 6.85 | 8.25 | 7.55 | +0.90 | 33.9% | 108 | 33.9% | -0.10 | 0.26 | 0.22 | 0.29 | — |
| — | 5.85 | 7.05 | 6.45 | +0.87 | 33.1% | 109 | 33.1% | -0.13 | 0.37 | 0.35 | 0.39 | — |
| — | 5.15 | 6.45 | 5.80 | +0.83 | 32.5% | 110 | 32.5% | -0.17 | 0.51 | 0.47 | 0.55 | — |
| — | 4.25 | 5.25 | 4.75 | +0.78 | 32.0% | 111 | 32.0% | -0.22 | 0.62 | 0.46 | 0.79 | — |
| — | 3.75 | 4.15 | 3.95 | +0.72 | 31.6% | 112 | 31.6% | -0.28 | 0.97 | 0.84 | 1.11 | — |
| — | 2.90 | 3.85 | 3.38 | +0.65 | 31.3% | 113 | 31.3% | -0.35 | 1.23 | 1.15 | 1.30 | — |
| — | 2.50 | 2.78 | 2.64 | +0.58 | 31.0% | 114 | 31.0% | -0.42 | 1.66 | 1.50 | 1.81 | — |
| — | 1.93 | 2.25 | 2.09 | +0.51 | 30.8% | 115 | 30.8% | -0.49 | 2.06 | 1.93 | 2.20 | — |
| — | 1.46 | 1.76 | 1.61 | +0.43 | 30.7% | 116 | 30.7% | -0.57 | 2.63 | 2.48 | 2.78 | — |
| — | 1.11 | 1.33 | 1.22 | +0.36 | 30.7% | 117 | 30.7% | -0.64 | 3.15 | 3.00 | 3.30 | — |
| — | 0.84 | 1.03 | 0.94 | +0.29 | 30.7% | 118 | 30.7% | -0.71 | 4.17 | 3.25 | 5.10 | — |
| — | 0.61 | 0.73 | 0.67 | +0.23 | 30.8% | 119 | 30.8% | -0.77 | 4.20 | 3.35 | 5.05 | — |
| — | 0.42 | 0.52 | 0.47 | +0.18 | 31.0% | 120 | 31.0% | -0.83 | 5.65 | 4.55 | 6.75 | — |
| — | 0.12 | 0.42 | 0.27 | +0.14 | 31.3% | 121 | 31.3% | -0.87 | 6.08 | 5.10 | 7.05 | — |
| — | 0.15 | 0.28 | 0.21 | +0.11 | 31.8% | 122 | 31.8% | -0.90 | 7.03 | 6.30 | 7.75 | — |
| 387 | 0.14 | 0.30 | 0.22 | +0.08 | 32.3% | 123 | 32.3% | -0.93 | 8.03 | 6.95 | 9.10 | 5 |
| 245 | 0.11 | 0.24 | 0.17 | +0.06 | 33.0% | 124 | 33.0% | -0.95 | 8.80 | 7.90 | 9.70 | — |
| — | 0.06 | 0.22 | 0.14 | +0.05 | 33.8% | 125 | 33.8% | -0.96 | 9.80 | 8.85 | 10.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 39.1% | 130 | 39.1% | -0.99 | 14.40 | 13.15 | 15.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 45.5% | 135 | 45.5% | -1.00 | 20.00 | 18.15 | 21.85 | — |
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.