Spot 114.19
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.05 | 22.35 | 22.20 | +0.99 | 84.6% | 92 | 84.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 21.10 | 21.35 | 21.23 | +0.99 | 81.2% | 93 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 20.05 | 20.35 | 20.20 | — | — | 94 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 19.15 | 19.35 | 19.25 | — | — | 95 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 18.05 | 18.35 | 18.20 | — | — | 96 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 17.15 | 17.35 | 17.25 | — | — | 97 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 16.15 | 16.35 | 16.25 | — | — | 98 | — | — | 0.04 | 0.02 | 0.05 | — |
| — | 15.10 | 15.30 | 15.20 | +0.98 | 65.8% | 99 | 65.8% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 14.20 | 14.40 | 14.30 | +0.98 | 64.1% | 100 | 64.1% | -0.02 | 0.06 | 0.05 | 0.07 | — |
| — | 13.15 | 13.40 | 13.28 | +0.97 | 62.6% | 101 | 62.6% | -0.03 | 0.07 | 0.06 | 0.09 | — |
| — | 12.15 | 12.40 | 12.28 | +0.96 | 61.3% | 102 | 61.3% | -0.04 | 0.10 | 0.08 | 0.11 | — |
| — | 11.25 | 11.45 | 11.35 | +0.95 | 60.1% | 103 | 60.1% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 10.30 | 10.50 | 10.40 | +0.94 | 59.1% | 104 | 59.1% | -0.06 | 0.18 | 0.17 | 0.20 | — |
| — | 9.35 | 9.55 | 9.45 | +0.92 | 58.2% | 105 | 58.2% | -0.08 | 0.24 | 0.23 | 0.26 | — |
| — | 8.50 | 8.65 | 8.57 | +0.90 | 57.5% | 106 | 57.5% | -0.10 | 0.34 | 0.32 | 0.35 | — |
| — | 7.60 | 7.80 | 7.70 | +0.87 | 57.0% | 107 | 57.0% | -0.13 | 0.46 | 0.44 | 0.47 | — |
| — | 6.75 | 6.95 | 6.85 | +0.84 | 56.6% | 108 | 56.6% | -0.16 | 0.61 | 0.59 | 0.63 | — |
| — | 5.95 | 6.10 | 6.03 | +0.79 | 56.4% | 109 | 56.4% | -0.21 | 0.81 | 0.79 | 0.83 | — |
| — | 5.20 | 5.35 | 5.28 | +0.75 | 56.4% | 110 | 56.4% | -0.25 | 1.06 | 1.04 | 1.08 | — |
| — | 4.50 | 4.70 | 4.60 | +0.70 | 56.5% | 111 | 56.5% | -0.30 | 1.35 | 1.33 | 1.38 | — |
| — | 3.90 | 4.00 | 3.95 | +0.64 | 56.7% | 112 | 56.7% | -0.36 | 1.72 | 1.70 | 1.74 | — |
| — | 3.30 | 3.45 | 3.38 | +0.58 | 57.0% | 113 | 57.0% | -0.42 | 2.13 | 2.10 | 2.17 | — |
| — | 2.81 | 2.89 | 2.85 | +0.52 | 57.2% | 114 | 57.2% | -0.47 | 2.62 | 2.58 | 2.65 | — |
| — | 2.36 | 2.41 | 2.38 | +0.46 | 57.5% | 115 | 57.5% | -0.54 | 3.15 | 3.10 | 3.20 | — |
| — | 1.96 | 2.00 | 1.98 | +0.41 | 57.7% | 116 | 57.7% | -0.59 | 3.77 | 3.70 | 3.85 | — |
| — | 1.60 | 1.65 | 1.62 | +0.35 | 57.9% | 117 | 57.9% | -0.65 | 4.42 | 4.35 | 4.50 | — |
| — | 1.31 | 1.36 | 1.33 | +0.31 | 58.0% | 118 | 58.0% | -0.69 | 5.12 | 5.05 | 5.20 | — |
| — | 1.06 | 1.10 | 1.08 | +0.26 | 58.5% | 119 | 58.5% | -0.74 | 5.88 | 5.80 | 5.95 | — |
| — | 0.86 | 0.89 | 0.88 | +0.22 | 59.2% | 120 | 59.2% | -0.78 | 6.67 | 6.55 | 6.80 | — |
| — | 0.68 | 0.72 | 0.70 | +0.18 | 59.6% | 121 | 59.6% | -0.82 | 7.50 | 7.40 | 7.60 | — |
| — | 0.54 | 0.58 | 0.56 | +0.15 | 60.0% | 122 | 60.0% | -0.85 | 8.35 | 8.25 | 8.45 | — |
| — | 0.43 | 0.46 | 0.45 | +0.13 | 60.4% | 123 | 60.4% | -0.88 | 9.22 | 9.10 | 9.35 | — |
| — | 0.35 | 0.37 | 0.36 | +0.10 | 60.9% | 124 | 60.9% | -0.90 | 10.15 | 10.05 | 10.25 | — |
| — | 0.27 | 0.29 | 0.28 | +0.08 | 61.3% | 125 | 61.3% | -0.92 | 11.07 | 10.95 | 11.20 | — |
| — | 0.22 | 0.24 | 0.23 | +0.07 | 61.8% | 126 | 61.8% | -0.94 | 12.03 | 11.90 | 12.15 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 62.5% | 127 | 62.5% | -0.95 | 12.97 | 12.85 | 13.10 | — |
| — | 0.14 | 0.15 | 0.14 | +0.04 | 63.3% | 128 | 63.3% | -0.96 | 13.95 | 13.85 | 14.05 | — |
| — | 0.10 | 0.12 | 0.11 | +0.04 | 64.2% | 129 | 64.2% | -0.97 | 14.93 | 14.80 | 15.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 65.2% | 130 | 65.2% | -0.97 | 15.93 | 15.80 | 16.05 | — |
| — | 0.06 | 0.09 | 0.07 | +0.03 | 66.4% | 131 | 66.4% | -0.98 | 16.95 | 16.80 | 17.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.02 | 67.7% | 132 | 67.7% | -0.98 | 17.90 | 17.80 | 18.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 69.1% | 133 | 69.1% | -0.99 | 18.88 | 18.75 | 19.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 70.7% | 134 | 70.7% | -0.99 | 19.88 | 19.75 | 20.00 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 72.4% | 135 | 72.4% | -0.99 | 20.93 | 20.75 | 21.10 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 74.2% | 136 | 74.2% | -0.99 | 21.88 | 21.75 | 22.00 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 76.0% | 137 | 76.0% | -0.99 | 22.88 | 22.75 | 23.00 | — |
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.