Spot 114.03
· 330 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.20 | 23.45 | 22.32 | +0.94 | 51.7% | 93 | 51.7% | -0.06 | 0.73 | 0.38 | 1.09 | — |
| — | 19.30 | 23.20 | 21.25 | +0.93 | 51.6% | 94 | 51.6% | -0.07 | 0.81 | 0.29 | 1.32 | — |
| — | 18.50 | 22.30 | 20.40 | +0.92 | 51.6% | 95 | 51.6% | -0.09 | 0.83 | 0.40 | 1.26 | — |
| — | 17.50 | 21.45 | 19.48 | +0.90 | 51.6% | 96 | 51.6% | -0.10 | 0.98 | 0.57 | 1.40 | — |
| — | 16.70 | 20.50 | 18.60 | +0.89 | 51.6% | 97 | 51.6% | -0.11 | 1.34 | 0.53 | 2.15 | — |
| — | 15.85 | 19.65 | 17.75 | +0.88 | 51.7% | 98 | 51.7% | -0.12 | 1.25 | 0.54 | 1.95 | — |
| — | 14.95 | 18.90 | 16.93 | +0.86 | 51.7% | 99 | 51.7% | -0.14 | 1.32 | 0.49 | 2.16 | — |
| — | 14.30 | 17.45 | 15.88 | +0.84 | 51.8% | 100 | 51.8% | -0.16 | 1.65 | 1.13 | 2.16 | — |
| — | 13.35 | 17.35 | 15.35 | +0.83 | 51.8% | 101 | 51.8% | -0.17 | 2.04 | 1.38 | 2.71 | — |
| — | 12.60 | 16.45 | 14.53 | +0.81 | 51.9% | 102 | 51.9% | -0.19 | 1.91 | 1.43 | 2.39 | — |
| — | 12.85 | 15.15 | 14.00 | +0.79 | 52.0% | 103 | 52.0% | -0.21 | 2.20 | 1.30 | 3.10 | — |
| — | 12.05 | 14.40 | 13.22 | +0.77 | 52.1% | 104 | 52.1% | -0.23 | 2.45 | 1.80 | 3.10 | — |
| — | 11.50 | 13.75 | 12.62 | +0.75 | 52.1% | 105 | 52.1% | -0.25 | 3.04 | 2.54 | 3.55 | — |
| — | 11.05 | 13.60 | 12.32 | +0.73 | 52.2% | 106 | 52.2% | -0.28 | 3.10 | 1.59 | 4.60 | — |
| — | 9.75 | 12.60 | 11.18 | +0.70 | 52.3% | 107 | 52.3% | -0.30 | 3.79 | 2.74 | 4.85 | — |
| — | 9.90 | 11.60 | 10.75 | +0.68 | 52.4% | 108 | 52.4% | -0.32 | 4.09 | 2.48 | 5.70 | — |
| — | 7.85 | 11.65 | 9.75 | +0.66 | 52.5% | 109 | 52.5% | -0.34 | 4.33 | 3.55 | 5.10 | — |
| — | 7.90 | 9.90 | 8.90 | +0.63 | 52.5% | 110 | 52.5% | -0.37 | 4.62 | 4.25 | 5.00 | — |
| — | 7.95 | 9.45 | 8.70 | +0.61 | 52.6% | 111 | 52.6% | -0.39 | 4.95 | 3.80 | 6.10 | — |
| — | 6.70 | 9.15 | 7.92 | +0.59 | 52.6% | 112 | 52.6% | -0.42 | 5.22 | 3.70 | 6.75 | — |
| — | 7.30 | 8.35 | 7.83 | +0.56 | 52.6% | 113 | 52.6% | -0.44 | 5.85 | 5.25 | 6.45 | — |
| — | 5.45 | 8.75 | 7.10 | +0.54 | 52.7% | 114 | 52.7% | -0.46 | 6.53 | 6.05 | 7.00 | — |
| — | 6.20 | 7.00 | 6.60 | +0.52 | 52.7% | 115 | 52.7% | -0.49 | 7.00 | 5.95 | 8.05 | — |
| — | 5.20 | 6.80 | 6.00 | +0.49 | 52.7% | 116 | 52.7% | -0.51 | 7.78 | 5.90 | 9.65 | — |
| — | 4.30 | 6.25 | 5.28 | +0.47 | 52.6% | 117 | 52.6% | -0.54 | 8.22 | 6.80 | 9.65 | — |
| — | 3.55 | 6.90 | 5.22 | +0.44 | 52.6% | 118 | 52.6% | -0.56 | 8.85 | 7.40 | 10.30 | — |
| — | 3.05 | 6.90 | 4.97 | +0.42 | 52.6% | 119 | 52.6% | -0.58 | 9.25 | 8.25 | 10.25 | — |
| — | 3.25 | 5.00 | 4.12 | +0.40 | 52.5% | 120 | 52.5% | -0.60 | 9.93 | 9.25 | 10.60 | — |
| — | 2.97 | 5.95 | 4.46 | +0.38 | 52.4% | 121 | 52.4% | -0.63 | 10.65 | 8.70 | 12.60 | — |
| — | 2.55 | 5.35 | 3.95 | +0.36 | 52.4% | 122 | 52.4% | -0.65 | 11.62 | 10.15 | 13.10 | — |
| — | 1.82 | 5.45 | 3.63 | +0.33 | 52.3% | 123 | 52.3% | -0.67 | 12.18 | 10.55 | 13.80 | — |
| — | 2.18 | 4.10 | 3.14 | +0.31 | 52.2% | 124 | 52.2% | -0.69 | 12.70 | 11.45 | 13.95 | — |
| — | 2.12 | 3.60 | 2.86 | +0.29 | 52.0% | 125 | 52.0% | -0.71 | 13.47 | 11.55 | 15.40 | — |
| — | 1.45 | 4.00 | 2.73 | +0.27 | 51.9% | 126 | 51.9% | -0.73 | 14.45 | 13.00 | 15.90 | — |
| — | 1.22 | 4.15 | 2.69 | +0.26 | 51.8% | 127 | 51.8% | -0.75 | 15.07 | 13.70 | 16.45 | — |
| — | 1.18 | 3.95 | 2.56 | +0.24 | 51.7% | 128 | 51.7% | -0.77 | 15.68 | 13.90 | 17.45 | — |
| — | 1.85 | 3.35 | 2.60 | +0.22 | 51.5% | 129 | 51.5% | -0.79 | 16.38 | 15.35 | 17.40 | — |
| — | 1.34 | 2.60 | 1.97 | +0.21 | 51.4% | 130 | 51.4% | -0.80 | 17.40 | 15.40 | 19.40 | — |
| — | 0.83 | 1.51 | 1.17 | +0.13 | 50.6% | 135 | 50.6% | -0.88 | 21.43 | 20.40 | 22.45 | — |
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.