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 | |
| — | 49.20 | 51.80 | 50.50 | +0.97 | 66.3% | 65 | 66.3% | -0.03 | 0.61 | 0.54 | 0.68 | — |
| — | 44.75 | 46.75 | 45.75 | +0.95 | 64.2% | 70 | 64.2% | -0.05 | 0.99 | 0.86 | 1.12 | — |
| — | 40.85 | 42.10 | 41.48 | +0.93 | 62.5% | 75 | 62.5% | -0.07 | 1.30 | 1.18 | 1.43 | — |
| — | 36.55 | 37.95 | 37.25 | +0.90 | 61.2% | 80 | 61.2% | -0.10 | 1.94 | 1.83 | 2.04 | — |
| — | 32.50 | 33.75 | 33.12 | +0.87 | 60.2% | 85 | 60.2% | -0.13 | 2.74 | 2.71 | 2.77 | — |
| — | 28.30 | 29.85 | 29.07 | +0.83 | 59.4% | 90 | 59.4% | -0.17 | 3.83 | 3.70 | 3.95 | — |
| — | 24.65 | 26.30 | 25.48 | +0.78 | 58.9% | 95 | 58.9% | -0.22 | 5.15 | 4.90 | 5.40 | — |
| — | 22.10 | 22.75 | 22.43 | +0.73 | 58.5% | 100 | 58.5% | -0.27 | 6.78 | 6.65 | 6.90 | — |
| — | 18.70 | 19.70 | 19.20 | +0.68 | 58.3% | 105 | 58.3% | -0.32 | 8.82 | 8.60 | 9.05 | — |
| — | 16.55 | 16.80 | 16.68 | +0.62 | 58.3% | 110 | 58.3% | -0.38 | 11.15 | 11.05 | 11.25 | — |
| — | 14.20 | 14.45 | 14.32 | +0.57 | 58.3% | 115 | 58.3% | -0.44 | 14.03 | 13.70 | 14.35 | — |
| — | 12.20 | 12.40 | 12.30 | +0.51 | 58.3% | 120 | 58.3% | -0.49 | 16.73 | 16.50 | 16.95 | — |
| — | 10.00 | 10.60 | 10.30 | — | — | 125 | 58.5% | -0.55 | 20.15 | 19.60 | 20.70 | — |
| — | 8.85 | 9.10 | 8.97 | +0.41 | 58.7% | 130 | 58.7% | -0.60 | 23.55 | 23.10 | 24.00 | — |
| — | 7.55 | 7.65 | 7.60 | +0.37 | 58.9% | 135 | 58.9% | -0.64 | 27.02 | 26.20 | 27.85 | — |
| — | 6.40 | 6.50 | 6.45 | +0.32 | 59.2% | 140 | 59.2% | -0.69 | 31.18 | 30.25 | 32.10 | — |
| — | 5.35 | 5.65 | 5.50 | +0.29 | 59.6% | 145 | 59.6% | -0.73 | 34.95 | 33.75 | 36.15 | — |
| — | 4.60 | 4.80 | 4.70 | +0.25 | 59.9% | 150 | 59.9% | -0.76 | 39.27 | 38.70 | 39.85 | — |
| — | 3.85 | 4.20 | 4.03 | +0.22 | 60.3% | 155 | 60.3% | -0.80 | 44.00 | 42.95 | 45.05 | — |
| — | 3.05 | 3.55 | 3.30 | +0.20 | 60.8% | 160 | 60.8% | -0.82 | 48.12 | 46.75 | 49.50 | — |
| — | 2.61 | 3.35 | 2.98 | +0.17 | 61.2% | 165 | 61.2% | -0.85 | 52.88 | 51.35 | 54.40 | — |
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.