Spot 114.41
· 346 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.10 | 23.10 | 22.10 | +0.93 | 51.5% | 93 | 51.5% | -0.07 | 0.71 | 0.38 | 1.04 | — |
| — | 20.15 | 22.55 | 21.35 | +0.92 | 51.6% | 94 | 51.6% | -0.08 | 0.82 | 0.48 | 1.16 | — |
| — | 19.30 | 21.35 | 20.32 | +0.91 | 51.6% | 95 | 51.6% | -0.09 | 0.92 | 0.36 | 1.48 | — |
| — | 18.45 | 21.35 | 19.90 | +0.89 | 51.7% | 96 | 51.7% | -0.11 | 0.97 | 0.59 | 1.36 | — |
| — | 17.60 | 19.90 | 18.75 | +0.88 | 51.7% | 97 | 51.7% | -0.12 | 1.18 | 0.80 | 1.55 | — |
| — | 16.80 | 19.00 | 17.90 | +0.87 | 51.8% | 98 | 51.8% | -0.13 | 1.46 | 1.05 | 1.86 | — |
| — | 15.95 | 18.00 | 16.98 | +0.85 | 51.8% | 99 | 51.8% | -0.15 | 1.53 | 0.68 | 2.39 | — |
| — | 15.15 | 17.55 | 16.35 | +0.84 | 51.8% | 100 | 51.8% | -0.16 | 1.82 | 1.38 | 2.26 | — |
| — | 14.15 | 17.45 | 15.80 | +0.82 | 51.9% | 101 | 51.9% | -0.18 | 2.02 | 1.24 | 2.80 | — |
| — | 13.60 | 15.60 | 14.60 | +0.80 | 51.9% | 102 | 51.9% | -0.20 | 2.37 | 1.80 | 2.94 | — |
| — | 12.85 | 15.25 | 14.05 | +0.78 | 51.9% | 103 | 51.9% | -0.22 | 2.65 | 1.55 | 3.75 | — |
| — | 12.20 | 14.00 | 13.10 | +0.77 | 51.9% | 104 | 51.9% | -0.24 | 2.23 | 1.40 | 3.05 | — |
| — | 11.40 | 13.50 | 12.45 | +0.75 | 51.9% | 105 | 51.9% | -0.26 | 2.92 | 2.28 | 3.55 | — |
| — | 10.75 | 13.05 | 11.90 | +0.73 | 51.9% | 106 | 51.9% | -0.28 | 3.31 | 2.81 | 3.80 | — |
| — | 10.05 | 12.35 | 11.20 | +0.70 | 51.9% | 107 | 51.9% | -0.30 | 3.47 | 2.89 | 4.05 | — |
| — | 9.45 | 11.65 | 10.55 | +0.68 | 51.9% | 108 | 51.9% | -0.32 | 3.71 | 2.67 | 4.75 | — |
| — | 8.80 | 10.65 | 9.72 | +0.66 | 51.8% | 109 | 51.8% | -0.34 | 4.35 | 3.55 | 5.15 | — |
| — | 8.20 | 10.55 | 9.38 | +0.64 | 51.8% | 110 | 51.8% | -0.36 | 4.90 | 3.60 | 6.20 | — |
| — | 7.65 | 9.55 | 8.60 | +0.62 | 51.8% | 111 | 51.8% | -0.38 | 5.12 | 4.25 | 6.00 | — |
| — | 7.10 | 9.55 | 8.32 | +0.59 | 51.7% | 112 | 51.7% | -0.41 | 5.47 | 4.50 | 6.45 | — |
| — | 7.05 | 9.45 | 8.25 | +0.57 | 51.7% | 113 | 51.7% | -0.43 | 6.35 | 5.75 | 6.95 | — |
| — | 7.10 | 8.05 | 7.58 | +0.55 | 51.6% | 114 | 51.6% | -0.45 | 6.78 | 6.25 | 7.30 | — |
| — | 5.95 | 7.75 | 6.85 | +0.53 | 51.6% | 115 | 51.6% | -0.48 | 7.38 | 6.85 | 7.90 | — |
| — | 4.60 | 7.35 | 5.97 | +0.50 | 51.5% | 116 | 51.5% | -0.50 | 7.45 | 6.50 | 8.40 | — |
| — | 5.35 | 7.40 | 6.38 | +0.48 | 51.5% | 117 | 51.5% | -0.52 | 8.47 | 7.95 | 9.00 | — |
| — | 4.30 | 7.15 | 5.72 | +0.46 | 51.4% | 118 | 51.4% | -0.54 | 9.12 | 7.85 | 10.40 | — |
| — | 4.45 | 5.90 | 5.17 | +0.44 | 51.4% | 119 | 51.4% | -0.57 | 9.80 | 8.60 | 11.00 | — |
| — | 4.55 | 5.50 | 5.03 | +0.42 | 51.3% | 120 | 51.3% | -0.59 | 10.20 | 8.80 | 11.60 | — |
| — | 4.15 | 5.75 | 4.95 | +0.39 | 51.2% | 121 | 51.2% | -0.61 | 10.82 | 9.40 | 12.25 | — |
| — | 2.97 | 5.65 | 4.31 | +0.37 | 51.2% | 122 | 51.2% | -0.63 | 11.47 | 10.10 | 12.85 | — |
| — | 3.45 | 4.45 | 3.95 | +0.35 | 51.1% | 123 | 51.1% | -0.65 | 12.53 | 11.50 | 13.55 | — |
| — | 2.85 | 5.00 | 3.92 | +0.33 | 51.1% | 124 | 51.1% | -0.67 | 12.95 | 11.65 | 14.25 | — |
| — | 2.95 | 3.65 | 3.30 | +0.31 | 51.0% | 125 | 51.0% | -0.69 | 13.57 | 12.20 | 14.95 | — |
| — | 1.72 | 4.25 | 2.98 | +0.29 | 50.9% | 126 | 50.9% | -0.71 | 14.32 | 12.95 | 15.70 | — |
| — | 2.51 | 4.10 | 3.31 | +0.28 | 50.9% | 127 | 53.3% | -0.73 | 15.25 | 14.05 | 16.45 | — |
| — | 1.36 | 3.85 | 2.60 | +0.26 | 52.2% | 128 | 50.8% | -0.75 | 15.82 | 14.45 | 17.20 | 0 |
| — | 1.92 | 2.64 | 2.28 | +0.24 | 51.1% | 129 | 50.8% | -0.77 | 16.73 | 15.00 | 18.45 | — |
| — | 1.10 | 2.54 | 1.82 | +0.23 | 50.7% | 130 | 55.4% | -0.78 | 17.82 | 16.40 | 19.25 | — |
| 23 | 0.91 | 1.52 | 1.22 | +0.16 | 50.6% | 135 | 50.6% | -0.85 | 22.05 | 20.70 | 23.40 | — |
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.