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 | |
| 10 | 21.00 | 21.35 | 21.18 | +0.86 | 63.3% | 95 | 63.3% | -0.14 | 1.66 | 1.61 | 1.70 | — |
| — | 17.80 | 18.20 | 18.00 | +0.81 | 62.7% | 99 | 62.7% | -0.19 | 2.45 | 2.41 | 2.49 | — |
| — | — | — | — | +0.80 | 62.6% | 100 | 62.6% | -0.20 | — | — | — | — |
| — | — | — | — | +0.78 | 62.6% | 101 | 62.6% | -0.22 | — | — | — | — |
| — | — | — | — | +0.76 | 62.5% | 102 | 62.5% | -0.24 | — | — | — | — |
| — | 14.90 | 15.30 | 15.10 | — | — | 103 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 14.20 | 14.60 | 14.40 | — | — | 104 | 62.4% | -0.27 | 3.88 | 3.80 | 3.95 | — |
| — | 13.55 | 13.95 | 13.75 | +0.71 | 62.4% | 105 | 62.4% | -0.29 | 4.20 | 4.10 | 4.30 | — |
| — | 13.00 | 13.20 | 13.10 | +0.70 | 62.4% | 106 | 62.4% | -0.31 | 4.58 | 4.50 | 4.65 | — |
| — | 12.40 | 12.60 | 12.50 | +0.68 | 62.4% | 107 | 62.4% | -0.32 | 4.90 | 4.75 | 5.05 | — |
| — | 11.80 | 12.05 | 11.93 | +0.66 | 62.4% | 108 | 62.4% | -0.34 | 5.30 | 5.15 | 5.45 | — |
| — | 11.20 | 11.40 | 11.30 | +0.64 | 62.5% | 109 | 62.5% | -0.36 | 5.75 | 5.55 | 5.95 | — |
| — | 10.65 | 10.90 | 10.78 | +0.62 | 62.5% | 110 | 62.5% | -0.38 | 6.22 | 6.10 | 6.35 | — |
| — | 10.10 | 10.35 | 10.22 | +0.60 | 62.5% | 111 | 62.5% | -0.40 | 6.65 | 6.45 | 6.85 | — |
| — | 9.60 | 9.80 | 9.70 | +0.58 | 62.5% | 112 | 62.5% | -0.42 | 7.17 | 7.05 | 7.30 | — |
| — | 9.10 | 9.30 | 9.20 | +0.57 | 62.6% | 113 | 62.6% | -0.44 | 7.60 | 7.40 | 7.80 | — |
| — | 8.60 | 8.85 | 8.72 | +0.55 | 62.6% | 114 | 62.6% | -0.46 | 8.15 | 8.05 | 8.25 | — |
| — | 8.20 | 8.40 | 8.30 | +0.53 | 62.6% | 115 | 62.6% | -0.47 | 8.68 | 8.55 | 8.80 | — |
| — | 7.75 | 7.95 | 7.85 | +0.51 | 62.7% | 116 | 62.7% | -0.49 | 9.25 | 9.15 | 9.35 | — |
| — | 7.30 | 7.50 | 7.40 | +0.49 | 62.7% | 117 | 62.7% | -0.51 | 9.80 | 9.70 | 9.90 | — |
| — | 6.90 | 7.10 | 7.00 | +0.47 | 62.7% | 118 | 62.7% | -0.53 | 10.40 | 10.30 | 10.50 | — |
| — | 6.55 | 6.70 | 6.62 | +0.46 | 62.8% | 119 | 62.8% | -0.55 | 11.05 | 10.95 | 11.15 | — |
| — | 6.15 | 6.30 | 6.22 | +0.44 | 62.8% | 120 | 62.8% | -0.56 | 11.57 | 11.40 | 11.75 | — |
| — | 5.80 | 6.05 | 5.92 | +0.42 | 62.8% | 121 | 62.8% | -0.58 | 12.25 | 12.05 | 12.45 | — |
| — | 5.50 | 5.65 | 5.58 | +0.40 | 62.9% | 122 | 62.9% | -0.60 | 13.00 | 12.85 | 13.15 | — |
| — | 5.00 | 5.30 | 5.15 | +0.39 | 62.9% | 123 | 62.9% | -0.62 | 13.60 | 13.40 | 13.80 | — |
| — | 4.85 | 5.10 | 4.97 | +0.37 | 63.0% | 124 | 63.0% | -0.63 | 14.30 | 14.10 | 14.50 | — |
| — | 4.60 | 4.80 | 4.70 | +0.36 | 63.1% | 125 | 63.1% | -0.65 | 15.10 | 15.00 | 15.20 | — |
| — | 4.35 | 4.55 | 4.45 | +0.34 | 63.1% | 126 | 63.1% | -0.66 | 15.82 | 15.70 | 15.95 | — |
| — | 4.05 | 4.20 | 4.12 | +0.32 | 63.2% | 127 | 63.2% | -0.68 | 16.57 | 16.45 | 16.70 | — |
| — | 3.80 | 4.00 | 3.90 | +0.31 | 63.3% | 128 | 63.3% | -0.70 | 17.32 | 17.20 | 17.45 | — |
| — | 3.60 | 3.75 | 3.67 | +0.30 | 63.4% | 129 | 63.4% | -0.71 | 18.10 | 17.90 | 18.30 | — |
| — | 3.40 | 3.50 | 3.45 | +0.28 | 63.5% | 130 | 63.5% | -0.72 | 18.90 | 18.70 | 19.10 | — |
| — | 3.15 | 3.30 | 3.23 | +0.27 | 63.6% | 131 | 63.6% | -0.74 | 19.70 | 19.50 | 19.90 | — |
| — | 2.86 | 3.15 | 3.00 | +0.26 | 63.7% | 132 | 63.7% | -0.75 | 20.50 | 20.30 | 20.70 | — |
| — | 2.70 | 2.91 | 2.81 | +0.24 | 63.9% | 133 | 63.9% | -0.76 | 21.30 | 21.10 | 21.50 | — |
| — | 2.64 | 2.74 | 2.69 | +0.23 | 64.0% | 134 | 64.0% | -0.77 | 22.15 | 21.95 | 22.35 | — |
| — | 2.51 | 2.70 | 2.60 | +0.22 | 64.2% | 135 | 64.2% | -0.78 | 22.95 | 22.70 | 23.20 | — |
| — | 2.35 | 2.43 | 2.39 | +0.21 | 64.3% | 136 | 64.3% | -0.80 | 23.85 | 23.65 | 24.05 | — |
| — | 2.21 | 2.29 | 2.25 | +0.20 | 64.5% | 137 | 64.5% | -0.81 | 24.70 | 24.50 | 24.90 | — |
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.