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 | |
| — | 21.85 | 24.35 | 23.10 | +0.99 | 33.5% | 93 | 33.5% | -0.01 | — | — | 0.18 | — |
| — | 20.50 | 23.30 | 21.90 | +0.99 | 33.3% | 94 | 33.3% | -0.01 | — | — | 0.18 | — |
| — | 19.95 | 22.40 | 21.18 | +0.98 | 33.1% | 95 | 33.1% | -0.02 | — | — | 0.18 | — |
| — | 18.80 | 21.35 | 20.07 | +0.98 | 32.9% | 96 | 32.9% | -0.02 | — | — | 0.24 | — |
| — | 17.90 | 20.35 | 19.12 | +0.97 | 32.6% | 97 | 32.6% | -0.03 | 0.17 | 0.04 | 0.29 | — |
| — | 16.65 | 19.40 | 18.02 | +0.97 | 32.4% | 98 | 32.4% | -0.03 | 0.16 | 0.04 | 0.28 | — |
| — | 16.10 | 18.45 | 17.27 | +0.96 | 32.2% | 99 | 32.2% | -0.04 | 0.19 | 0.08 | 0.30 | — |
| — | 15.05 | 17.50 | 16.27 | +0.95 | 32.1% | 100 | 32.1% | -0.05 | 0.31 | 0.15 | 0.47 | — |
| — | 14.10 | 16.55 | 15.32 | +0.94 | 31.9% | 101 | 31.9% | -0.06 | 0.28 | 0.08 | 0.48 | — |
| — | 12.85 | 15.65 | 14.25 | +0.92 | 31.7% | 102 | 31.7% | -0.08 | 0.45 | 0.19 | 0.70 | — |
| — | 11.10 | 14.75 | 12.93 | +0.91 | 31.5% | 103 | 31.5% | -0.10 | 0.42 | 0.20 | 0.64 | — |
| — | 11.00 | 13.85 | 12.43 | +0.89 | 31.4% | 104 | 31.4% | -0.11 | 0.68 | 0.45 | 0.90 | — |
| — | 10.15 | 13.00 | 11.57 | +0.87 | 31.2% | 105 | 31.2% | -0.14 | 0.78 | 0.62 | 0.94 | — |
| — | 8.85 | 12.15 | 10.50 | +0.84 | 31.1% | 106 | 31.1% | -0.16 | 0.86 | 0.68 | 1.05 | — |
| — | 8.55 | 10.60 | 9.57 | +0.81 | 31.0% | 107 | 31.0% | -0.19 | 1.11 | 0.97 | 1.26 | — |
| — | 7.25 | 10.55 | 8.90 | +0.78 | 30.9% | 108 | 30.9% | -0.22 | 1.33 | 1.07 | 1.60 | — |
| — | 6.75 | 9.10 | 7.92 | +0.75 | 30.8% | 109 | 30.8% | -0.25 | 1.88 | 1.21 | 2.54 | — |
| — | 6.70 | 7.90 | 7.30 | +0.72 | 30.7% | 110 | 30.7% | -0.28 | 2.15 | 1.52 | 2.77 | — |
| — | 6.20 | 7.45 | 6.83 | +0.68 | 30.6% | 111 | 30.6% | -0.32 | 2.88 | 2.06 | 3.70 | — |
| — | 4.60 | 7.80 | 6.20 | +0.65 | 30.6% | 112 | 30.6% | -0.36 | 2.68 | 2.41 | 2.95 | — |
| — | 4.90 | 6.55 | 5.72 | +0.61 | 30.5% | 113 | 30.5% | -0.40 | 3.52 | 2.75 | 4.30 | — |
| — | 3.50 | 6.00 | 4.75 | +0.57 | 30.5% | 114 | 30.5% | -0.43 | 3.92 | 3.20 | 4.65 | — |
| — | 3.55 | 4.80 | 4.17 | +0.53 | 30.4% | 115 | 30.4% | -0.47 | 4.25 | 3.40 | 5.10 | — |
| — | 2.13 | 4.95 | 3.54 | +0.49 | 30.4% | 116 | 30.4% | -0.52 | 4.45 | 3.45 | 5.45 | — |
| — | 2.77 | 3.90 | 3.33 | +0.45 | 30.4% | 117 | 30.4% | -0.56 | 4.62 | 2.94 | 6.30 | — |
| — | 2.60 | 2.99 | 2.79 | +0.41 | 30.4% | 118 | 30.4% | -0.60 | 5.38 | 4.85 | 5.90 | — |
| — | 1.12 | 3.80 | 2.46 | +0.37 | 30.4% | 119 | 30.4% | -0.64 | 6.15 | 5.75 | 6.55 | — |
| — | 1.84 | 2.36 | 2.10 | +0.33 | 30.4% | 120 | 30.4% | -0.67 | 6.95 | 6.00 | 7.90 | — |
| — | 1.65 | 1.98 | 1.81 | +0.30 | 30.4% | 121 | 30.4% | -0.71 | 7.22 | 5.55 | 8.90 | — |
| — | — | — | — | +0.27 | 30.4% | 122 | 30.4% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 30.5% | 123 | 30.5% | -0.78 | — | — | — | — |
| — | — | — | — | +0.21 | 30.5% | 124 | 30.5% | -0.80 | — | — | — | — |
| — | 0.84 | 1.04 | 0.94 | +0.18 | 30.6% | 125 | 30.6% | -0.83 | 10.40 | 8.75 | 12.05 | — |
| — | — | — | — | +0.16 | 30.6% | 126 | 30.6% | -0.85 | — | — | — | — |
| — | — | — | — | +0.14 | 30.7% | 127 | 30.7% | -0.88 | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | +0.10 | 30.9% | 129 | — | — | — | — | — | — |
| — | 0.31 | 0.54 | 0.42 | — | — | 130 | — | — | 15.20 | 13.25 | 17.15 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | 31.2% | -0.96 | — | — | — | — |
| — | 0.04 | 0.36 | 0.20 | +0.04 | 31.5% | 135 | — | — | 20.05 | 18.15 | 21.95 | — |
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.