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 | |
| — | 20.55 | 24.55 | 22.55 | +0.99 | 50.2% | 92 | 50.2% | -0.01 | — | — | 0.76 | — |
| — | 20.25 | 23.15 | 21.70 | +0.99 | 49.8% | 93 | 49.8% | -0.01 | — | — | 0.75 | — |
| — | 19.25 | 21.80 | 20.52 | +0.99 | 49.4% | 94 | 49.4% | -0.01 | — | — | 0.76 | — |
| — | 18.20 | 21.15 | 19.68 | +0.99 | 49.1% | 95 | 49.1% | -0.01 | — | — | 0.31 | — |
| — | 17.50 | 19.90 | 18.70 | +0.98 | 48.8% | 96 | 48.8% | -0.02 | — | — | 0.24 | — |
| — | 16.25 | 18.65 | 17.45 | +0.98 | 48.5% | 97 | 48.5% | -0.02 | — | — | 0.33 | — |
| — | 15.60 | 17.95 | 16.77 | +0.97 | 48.2% | 98 | 48.2% | -0.03 | — | — | 0.37 | — |
| — | 14.35 | 16.95 | 15.65 | +0.96 | 48.0% | 99 | 48.0% | -0.04 | — | — | 0.46 | — |
| — | 13.75 | 15.80 | 14.78 | +0.95 | 47.7% | 100 | 47.7% | -0.05 | 0.17 | 0.07 | 0.26 | — |
| — | 12.40 | 14.45 | 13.43 | +0.94 | 47.5% | 101 | 47.5% | -0.06 | — | — | 0.71 | — |
| — | 11.65 | 14.15 | 12.90 | +0.93 | 47.4% | 102 | 47.4% | -0.07 | 0.43 | 0.30 | 0.57 | — |
| — | 10.60 | 12.75 | 11.68 | +0.91 | 47.2% | 103 | 47.2% | -0.09 | 0.42 | 0.25 | 0.60 | — |
| — | 9.85 | 11.75 | 10.80 | +0.89 | 47.0% | 104 | 47.0% | -0.11 | 0.67 | 0.39 | 0.94 | — |
| — | 8.95 | 11.60 | 10.28 | +0.87 | 46.9% | 105 | 46.9% | -0.13 | 0.80 | 0.55 | 1.04 | — |
| — | 8.10 | 10.00 | 9.05 | +0.84 | 46.7% | 106 | 46.7% | -0.16 | 1.77 | 0.64 | 2.90 | — |
| — | 7.50 | 9.80 | 8.65 | +0.81 | 46.6% | 107 | 46.6% | -0.19 | 1.59 | 0.73 | 2.46 | — |
| — | 6.90 | 8.50 | 7.70 | +0.78 | 46.5% | 108 | 46.5% | -0.22 | 1.31 | 0.97 | 1.66 | — |
| — | 5.60 | 7.90 | 6.75 | +0.75 | 46.3% | 109 | 46.3% | -0.26 | 1.59 | 1.21 | 1.97 | — |
| — | 5.70 | 7.35 | 6.53 | +0.71 | 46.2% | 110 | 46.2% | -0.29 | 2.35 | 1.50 | 3.20 | — |
| — | 3.85 | 7.10 | 5.47 | +0.67 | 46.1% | 111 | 46.1% | -0.33 | 2.02 | 1.50 | 2.53 | — |
| 66 | 4.30 | 6.25 | 5.28 | +0.63 | 46.0% | 112 | 46.0% | -0.37 | 2.76 | 2.32 | 3.20 | 44 |
| 53 | 3.15 | 5.90 | 4.53 | +0.58 | 45.9% | 113 | 45.9% | -0.42 | 2.63 | 1.86 | 3.40 | — |
| — | 2.62 | 5.15 | 3.88 | +0.54 | 45.8% | 114 | 45.8% | -0.46 | 3.92 | 3.05 | 4.80 | — |
| — | 3.00 | 4.15 | 3.58 | +0.50 | 45.7% | 115 | 45.7% | -0.51 | 4.03 | 3.65 | 4.40 | — |
| — | 2.01 | 3.50 | 2.75 | +0.45 | 45.7% | 116 | 45.7% | -0.55 | 4.58 | 3.20 | 5.95 | — |
| — | 2.35 | 3.85 | 3.10 | +0.41 | 45.6% | 117 | 45.6% | -0.59 | 5.08 | 3.75 | 6.40 | — |
| — | 1.94 | 2.72 | 2.33 | +0.37 | 45.6% | 118 | 45.6% | -0.63 | 6.17 | 5.35 | 7.00 | — |
| — | 1.67 | 3.10 | 2.38 | +0.33 | 45.5% | 119 | 45.5% | -0.67 | 6.35 | 5.05 | 7.65 | — |
| — | 1.23 | 2.59 | 1.91 | +0.29 | 45.5% | 120 | 45.5% | -0.71 | 7.12 | 6.40 | 7.85 | — |
| — | 1.03 | 2.71 | 1.87 | +0.26 | 45.5% | 121 | 45.5% | -0.75 | 8.10 | 7.25 | 8.95 | — |
| — | 0.78 | 1.51 | 1.15 | +0.22 | 45.5% | 122 | 45.5% | -0.78 | 8.90 | 7.85 | 9.95 | — |
| — | 0.64 | 1.82 | 1.23 | +0.20 | 45.6% | 123 | 45.6% | -0.81 | 9.65 | 8.70 | 10.60 | — |
| — | 0.45 | 2.06 | 1.25 | +0.17 | 45.6% | 124 | 45.6% | -0.84 | 10.53 | 9.45 | 11.60 | — |
| — | 0.42 | 1.58 | 1.00 | +0.14 | 45.7% | 125 | 45.7% | -0.86 | 11.25 | 10.20 | 12.30 | — |
| — | 0.41 | 0.70 | 0.56 | +0.12 | 45.8% | 126 | 45.8% | -0.88 | 12.18 | 11.15 | 13.20 | — |
| — | 0.32 | 1.20 | 0.76 | +0.10 | 45.9% | 127 | 45.9% | -0.90 | 13.18 | 12.05 | 14.30 | — |
| — | 0.22 | 0.88 | 0.55 | +0.09 | 46.0% | 128 | 46.0% | -0.92 | 14.10 | 13.00 | 15.20 | — |
| — | 0.06 | 0.57 | 0.32 | +0.07 | 46.1% | 129 | 46.1% | -0.93 | 15.00 | 13.85 | 16.15 | — |
| — | 0.07 | 0.48 | 0.28 | +0.06 | 46.2% | 130 | 46.2% | -0.95 | 15.93 | 14.70 | 17.15 | — |
| — | — | 0.70 | — | +0.05 | 46.3% | 131 | 46.3% | -0.96 | 17.20 | 15.70 | 18.70 | — |
| — | — | 0.51 | — | +0.04 | 46.5% | 132 | 46.5% | -0.97 | 17.77 | 15.90 | 19.65 | — |
| — | 0.03 | 0.28 | 0.15 | +0.04 | 46.6% | 133 | 46.6% | -0.97 | 19.18 | 17.80 | 20.55 | — |
| — | — | 1.55 | — | +0.03 | 46.8% | 134 | 46.8% | -0.98 | 20.43 | 19.25 | 21.60 | — |
| — | — | 2.21 | — | +0.02 | 47.0% | 135 | 47.0% | -0.99 | 20.68 | 18.75 | 22.60 | — |
| — | — | 2.20 | — | +0.02 | 47.1% | 136 | 47.1% | -0.99 | 21.82 | 20.05 | 23.60 | — |
| — | — | 2.20 | — | +0.02 | 47.3% | 137 | 47.3% | -1.00 | 22.55 | 20.65 | 24.45 | — |
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.