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 | |
| — | 19.30 | 19.55 | 19.43 | +0.97 | 59.5% | 95 | 59.5% | -0.03 | 0.14 | 0.12 | 0.17 | — |
| — | 14.55 | 14.80 | 14.68 | +0.92 | 55.8% | 100 | 55.8% | -0.08 | 0.40 | 0.39 | 0.41 | — |
| — | 13.65 | 13.90 | 13.78 | +0.91 | 55.4% | 101 | 55.4% | -0.09 | 0.49 | 0.47 | 0.51 | — |
| — | 12.75 | 13.00 | 12.88 | +0.89 | 55.0% | 102 | 55.0% | -0.11 | 0.60 | 0.58 | 0.62 | — |
| — | 11.90 | 12.15 | 12.03 | +0.87 | 54.8% | 103 | 54.8% | -0.13 | 0.72 | 0.70 | 0.75 | — |
| — | 11.05 | 11.30 | 11.18 | +0.85 | 54.7% | 104 | 54.7% | -0.15 | 0.88 | 0.85 | 0.91 | — |
| — | 10.25 | 10.45 | 10.35 | +0.83 | 54.6% | 105 | 54.6% | -0.17 | 1.05 | 1.03 | 1.08 | — |
| — | 9.40 | 9.65 | 9.53 | +0.80 | 54.6% | 106 | 54.6% | -0.20 | 1.27 | 1.24 | 1.30 | — |
| — | 8.65 | 8.90 | 8.78 | +0.77 | 54.5% | 107 | 54.5% | -0.23 | 1.53 | 1.48 | 1.58 | — |
| — | 7.95 | 8.15 | 8.05 | +0.74 | 54.5% | 108 | 54.5% | -0.26 | 1.77 | 1.74 | 1.80 | — |
| — | 7.30 | 7.50 | 7.40 | +0.71 | 54.5% | 109 | 54.5% | -0.29 | 2.09 | 2.03 | 2.15 | — |
| — | 6.60 | 6.80 | 6.70 | +0.68 | 54.4% | 110 | 54.4% | -0.33 | 2.42 | 2.37 | 2.47 | — |
| — | 6.00 | 6.20 | 6.10 | +0.64 | 54.4% | 111 | 54.4% | -0.36 | 2.78 | 2.75 | 2.81 | — |
| — | 5.40 | 5.60 | 5.50 | +0.60 | 54.4% | 112 | 54.4% | -0.40 | 3.20 | 3.15 | 3.25 | — |
| — | 4.85 | 5.00 | 4.92 | +0.57 | 54.4% | 113 | 54.4% | -0.43 | 3.67 | 3.60 | 3.75 | — |
| — | 4.35 | 4.50 | 4.42 | +0.53 | 54.4% | 114 | 54.4% | -0.47 | 4.12 | 4.05 | 4.20 | — |
| — | 3.90 | 4.05 | 3.98 | +0.49 | 54.4% | 115 | 54.4% | -0.51 | 4.67 | 4.60 | 4.75 | — |
| — | 3.45 | 3.65 | 3.55 | +0.46 | 54.5% | 116 | 54.5% | -0.54 | 5.25 | 5.15 | 5.35 | — |
| — | 3.10 | 3.25 | 3.17 | +0.42 | 54.6% | 117 | 54.6% | -0.58 | 5.85 | 5.75 | 5.95 | — |
| — | 2.76 | 2.92 | 2.84 | +0.39 | 54.6% | 118 | 54.6% | -0.62 | 6.50 | 6.40 | 6.60 | — |
| — | 2.44 | 2.61 | 2.52 | +0.35 | 54.8% | 119 | 54.8% | -0.65 | 7.20 | 7.10 | 7.30 | — |
| — | 2.15 | 2.20 | 2.17 | +0.32 | 54.9% | 120 | 54.9% | -0.68 | 7.88 | 7.80 | 7.95 | — |
| — | 1.89 | 1.94 | 1.92 | +0.29 | 55.1% | 121 | 55.1% | -0.71 | 8.62 | 8.50 | 8.75 | — |
| — | 1.60 | 1.81 | 1.71 | +0.26 | 55.3% | 122 | 55.3% | -0.74 | 9.38 | 9.25 | 9.50 | — |
| — | 1.45 | 1.51 | 1.48 | +0.24 | 55.5% | 123 | 55.5% | -0.76 | 10.18 | 10.05 | 10.30 | — |
| — | 1.27 | 1.42 | 1.34 | +0.21 | 55.8% | 124 | 55.8% | -0.79 | 11.03 | 10.90 | 11.15 | — |
| — | 1.11 | 1.15 | 1.13 | +0.19 | 56.1% | 125 | 56.1% | -0.81 | 11.82 | 11.70 | 11.95 | — |
| — | 0.97 | 1.01 | 0.99 | +0.17 | 56.4% | 126 | 56.4% | -0.83 | 12.70 | 12.55 | 12.85 | — |
| — | 0.85 | 0.90 | 0.88 | +0.15 | 56.7% | 127 | 56.7% | -0.85 | 13.57 | 13.45 | 13.70 | — |
| — | 0.74 | 0.78 | 0.76 | +0.14 | 57.1% | 128 | 57.1% | -0.87 | 14.47 | 14.35 | 14.60 | — |
| — | 0.64 | 0.68 | 0.66 | +0.12 | 57.5% | 129 | 57.5% | -0.88 | 15.38 | 15.25 | 15.50 | — |
| — | 0.56 | 0.59 | 0.57 | +0.11 | 57.9% | 130 | 57.9% | -0.89 | 16.30 | 16.15 | 16.45 | — |
| — | 0.49 | 0.53 | 0.51 | +0.10 | 58.4% | 131 | 58.4% | -0.91 | 17.23 | 17.10 | 17.35 | — |
| — | 0.43 | 0.46 | 0.45 | +0.09 | 58.9% | 132 | 58.9% | -0.92 | 18.18 | 18.05 | 18.30 | — |
| — | 0.38 | 0.42 | 0.40 | +0.08 | 59.4% | 133 | 59.4% | -0.93 | 19.12 | 19.00 | 19.25 | — |
| 73 | 0.33 | 0.37 | 0.35 | +0.07 | 59.9% | 134 | 59.9% | -0.94 | 20.10 | 19.95 | 20.25 | 8 |
| 6,448 | 0.29 | 0.32 | 0.30 | +0.06 | 60.4% | 135 | 60.4% | -0.94 | 21.05 | 20.90 | 21.20 | 110 |
| 240 | 0.26 | 0.29 | 0.28 | +0.06 | 61.0% | 136 | 61.0% | -0.95 | 22.02 | 21.90 | 22.15 | 2 |
| 100 | 0.23 | 0.26 | 0.24 | +0.05 | 61.6% | 137 | 61.6% | -0.96 | 22.98 | 22.85 | 23.10 | 8 |
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.