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 | |
| — | 21.00 | 24.40 | 22.70 | +1.00 | 64.0% | 92 | 64.0% | -0.00 | — | — | 0.03 | — |
| — | 20.10 | 23.35 | 21.73 | +1.00 | 62.8% | 93 | 62.8% | -0.00 | — | — | 0.76 | — |
| — | 19.10 | 22.40 | 20.75 | +1.00 | 61.7% | 94 | 61.7% | -0.00 | — | — | 0.23 | — |
| — | 18.05 | 21.40 | 19.73 | +1.00 | 60.5% | 95 | 60.5% | -0.00 | — | — | 0.22 | — |
| — | 16.45 | 20.40 | 18.43 | +1.00 | 59.4% | 96 | 59.4% | -0.00 | — | — | 0.03 | — |
| — | 15.55 | 19.20 | 17.38 | +1.00 | 58.3% | 97 | 58.3% | -0.00 | — | — | 0.08 | — |
| — | 14.45 | 18.45 | 16.45 | +1.00 | 57.2% | 98 | 57.2% | -0.00 | — | — | 0.25 | — |
| — | 14.15 | 16.00 | 15.07 | +0.99 | 56.1% | 99 | 56.1% | -0.01 | — | — | 0.25 | — |
| — | 13.10 | 15.70 | 14.40 | +0.99 | 55.1% | 100 | 55.1% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 12.10 | 15.10 | 13.60 | +0.99 | 54.1% | 101 | 54.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 11.45 | 13.75 | 12.60 | +0.98 | 53.2% | 102 | 53.2% | -0.02 | — | — | 0.07 | — |
| — | 9.65 | 13.40 | 11.53 | +0.97 | 52.4% | 103 | 52.4% | -0.03 | 0.11 | 0.05 | 0.17 | — |
| — | 8.65 | 12.40 | 10.53 | +0.96 | 51.7% | 104 | 51.7% | -0.04 | — | — | 0.25 | — |
| — | 8.40 | 10.55 | 9.47 | +0.95 | 51.0% | 105 | 51.0% | -0.05 | 0.23 | 0.10 | 0.35 | — |
| — | 7.45 | 9.50 | 8.47 | +0.93 | 50.4% | 106 | 50.4% | -0.07 | 0.23 | 0.12 | 0.35 | — |
| — | 6.50 | 8.20 | 7.35 | +0.91 | 49.8% | 107 | 49.8% | -0.09 | 0.35 | 0.21 | 0.50 | — |
| — | 5.65 | 7.75 | 6.70 | +0.88 | 49.4% | 108 | 49.4% | -0.13 | 0.38 | 0.26 | 0.50 | — |
| — | 5.65 | 7.05 | 6.35 | +0.84 | 48.9% | 109 | 48.9% | -0.17 | 0.55 | 0.50 | 0.60 | — |
| — | 4.70 | 5.85 | 5.28 | +0.79 | 48.6% | 110 | 48.6% | -0.21 | 0.86 | 0.54 | 1.19 | — |
| — | 3.15 | 6.40 | 4.78 | +0.74 | 48.3% | 111 | 48.3% | -0.26 | 0.82 | 0.09 | 1.55 | — |
| — | 3.30 | 4.40 | 3.85 | +0.68 | 48.0% | 112 | 48.0% | -0.32 | 0.87 | 0.36 | 1.38 | — |
| — | 2.64 | 3.90 | 3.27 | +0.61 | 47.9% | 113 | 47.9% | -0.39 | 1.56 | 1.43 | 1.70 | — |
| — | 2.15 | 2.99 | 2.57 | +0.54 | 47.8% | 114 | 47.8% | -0.46 | 2.48 | 2.00 | 2.95 | — |
| — | 1.94 | 2.16 | 2.05 | +0.47 | 47.8% | 115 | 47.8% | -0.53 | 2.54 | 2.26 | 2.82 | — |
| — | 0.99 | 1.71 | 1.35 | +0.40 | 47.8% | 116 | 47.8% | -0.60 | 2.60 | 1.94 | 3.25 | — |
| — | 0.67 | 1.42 | 1.04 | +0.34 | 48.0% | 117 | 48.0% | -0.66 | 4.33 | 2.90 | 5.75 | — |
| — | 0.90 | 1.03 | 0.96 | +0.28 | 48.3% | 118 | 48.3% | -0.72 | 4.70 | 3.95 | 5.45 | — |
| — | 0.34 | 1.14 | 0.74 | +0.23 | 48.6% | 119 | 48.6% | -0.77 | 5.40 | 4.25 | 6.55 | — |
| — | 0.05 | 0.68 | 0.36 | +0.18 | 49.1% | 120 | 49.1% | -0.82 | 6.33 | 5.30 | 7.35 | — |
| — | 0.31 | 0.46 | 0.39 | +0.15 | 49.8% | 121 | 49.8% | -0.85 | 7.17 | 6.05 | 8.30 | — |
| — | 0.10 | 0.50 | 0.30 | +0.12 | 50.5% | 122 | 50.5% | -0.88 | 8.22 | 7.25 | 9.20 | — |
| — | 0.01 | 0.31 | 0.16 | +0.09 | 51.3% | 123 | 51.3% | -0.91 | 9.15 | 8.15 | 10.15 | — |
| — | 0.11 | 0.23 | 0.17 | +0.07 | 52.2% | 124 | 52.2% | -0.93 | 10.07 | 9.05 | 11.10 | — |
| — | 0.07 | 0.28 | 0.17 | +0.06 | 53.2% | 125 | 53.2% | -0.94 | 11.30 | 9.95 | 12.65 | — |
| — | — | 0.65 | — | +0.05 | 54.3% | 126 | 54.3% | -0.96 | 12.20 | 10.90 | 13.50 | — |
| — | 0.04 | 0.25 | 0.14 | +0.04 | 55.4% | 127 | 55.4% | -0.97 | 13.20 | 11.80 | 14.60 | — |
| — | 0.03 | 0.10 | 0.07 | +0.03 | 56.6% | 128 | 56.6% | -0.97 | 14.28 | 13.00 | 15.55 | — |
| — | — | 0.76 | — | +0.03 | 57.8% | 129 | 57.8% | -0.98 | 15.30 | 14.10 | 16.50 | — |
| — | — | 0.58 | — | +0.02 | 59.1% | 130 | 59.1% | -0.98 | 15.90 | 14.80 | 17.00 | — |
| — | — | 0.76 | — | +0.02 | 60.3% | 131 | 60.3% | -0.99 | 16.73 | 15.45 | 18.00 | — |
| — | — | 0.76 | — | +0.01 | 61.6% | 132 | 61.6% | -0.99 | 17.70 | 16.40 | 19.00 | — |
| — | — | 0.76 | — | +0.01 | 62.8% | 133 | 62.8% | -0.99 | 19.27 | 18.05 | 20.50 | — |
| — | — | 0.76 | — | +0.01 | 64.1% | 134 | 64.1% | -0.99 | 19.52 | 18.05 | 21.00 | — |
| — | — | 0.76 | — | +0.01 | 65.3% | 135 | 65.3% | -1.00 | 20.45 | 18.90 | 22.00 | — |
| — | — | 0.76 | — | +0.01 | 66.6% | 136 | 66.6% | -1.00 | 21.93 | 20.85 | 23.00 | — |
| — | — | 0.76 | — | +0.01 | 67.8% | 137 | 67.8% | -1.00 | 23.00 | 22.00 | 24.00 | — |
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.