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 | |
| — | 20.30 | 24.15 | 22.23 | +1.00 | 54.7% | 92 | 54.7% | -0.00 | — | — | 1.55 | — |
| — | 19.30 | 23.15 | 21.23 | +1.00 | 54.0% | 93 | 54.0% | -0.00 | — | — | 2.13 | — |
| — | 19.00 | 22.10 | 20.55 | +1.00 | 53.4% | 94 | 53.4% | -0.00 | — | — | 2.13 | — |
| — | 17.50 | 21.10 | 19.30 | +0.99 | 52.8% | 95 | 52.8% | -0.01 | — | — | 0.10 | — |
| — | 17.55 | 20.10 | 18.82 | +0.99 | 52.2% | 96 | 52.2% | -0.01 | 0.14 | 0.01 | 0.27 | — |
| — | 15.35 | 19.15 | 17.25 | +0.99 | 51.7% | 97 | 51.7% | -0.01 | — | — | 0.46 | — |
| — | 14.50 | 18.15 | 16.32 | +0.99 | 51.2% | 98 | 51.2% | -0.01 | 0.16 | 0.02 | 0.30 | — |
| — | 14.40 | 17.20 | 15.80 | +0.98 | 50.7% | 99 | 50.7% | -0.02 | — | — | 0.49 | — |
| — | 13.25 | 16.20 | 14.72 | +0.97 | 50.3% | 100 | 50.3% | -0.03 | 0.07 | 0.04 | 0.11 | — |
| — | 11.55 | 15.30 | 13.43 | +0.96 | 49.9% | 101 | 49.9% | -0.04 | — | — | 0.55 | — |
| — | 11.30 | 13.95 | 12.62 | +0.95 | 49.6% | 102 | 49.6% | -0.05 | 0.17 | 0.12 | 0.21 | — |
| — | 10.75 | 13.25 | 12.00 | +0.94 | 49.3% | 103 | 49.3% | -0.06 | 0.21 | 0.01 | 0.41 | — |
| — | 9.80 | 12.50 | 11.15 | +0.92 | 49.1% | 104 | 49.1% | -0.08 | 0.38 | 0.23 | 0.53 | — |
| — | 8.35 | 11.05 | 9.70 | +0.90 | 48.9% | 105 | 48.9% | -0.10 | 0.52 | 0.20 | 0.84 | — |
| — | 6.90 | 10.75 | 8.82 | +0.87 | 48.7% | 106 | 48.7% | -0.13 | 0.48 | 0.26 | 0.70 | — |
| — | 7.20 | 8.95 | 8.07 | +0.84 | 48.6% | 107 | 48.6% | -0.16 | 0.74 | 0.42 | 1.07 | — |
| — | 5.60 | 8.35 | 6.97 | +0.80 | 48.5% | 108 | 48.5% | -0.20 | 0.83 | 0.66 | 1.00 | — |
| — | 5.75 | 6.95 | 6.35 | +0.76 | 48.4% | 109 | 48.4% | -0.24 | 1.21 | 0.83 | 1.58 | — |
| — | 3.85 | 7.00 | 5.42 | +0.72 | 48.4% | 110 | 48.4% | -0.28 | 1.45 | 0.90 | 2.00 | — |
| — | 3.15 | 5.90 | 4.53 | +0.67 | 48.4% | 111 | 48.4% | -0.33 | 1.72 | 1.36 | 2.07 | — |
| — | 3.95 | 4.80 | 4.38 | +0.62 | 48.4% | 112 | 48.4% | -0.38 | 1.98 | 1.73 | 2.22 | — |
| — | 3.20 | 4.75 | 3.98 | +0.57 | 48.4% | 113 | 48.4% | -0.43 | 2.63 | 2.29 | 2.97 | — |
| — | 2.90 | 3.75 | 3.33 | +0.52 | 48.5% | 114 | 48.5% | -0.48 | 2.86 | 1.72 | 4.00 | — |
| — | 2.57 | 3.00 | 2.79 | +0.47 | 48.5% | 115 | 48.5% | -0.53 | 4.12 | 2.88 | 5.35 | — |
| — | 2.00 | 2.77 | 2.38 | +0.42 | 48.6% | 116 | 48.6% | -0.58 | 4.05 | 3.35 | 4.75 | — |
| — | 1.71 | 2.29 | 2.00 | +0.37 | 48.6% | 117 | 48.6% | -0.63 | 4.78 | 4.10 | 5.45 | — |
| — | 1.43 | 1.90 | 1.67 | +0.32 | 48.7% | 118 | 48.7% | -0.68 | 5.75 | 4.05 | 7.45 | — |
| — | 1.07 | 1.85 | 1.46 | +0.28 | 48.7% | 119 | 48.7% | -0.72 | 5.95 | 4.30 | 7.60 | — |
| — | 0.95 | 1.31 | 1.13 | +0.24 | 48.7% | 120 | 48.7% | -0.76 | 6.50 | 5.95 | 7.05 | — |
| — | 0.61 | 1.27 | 0.94 | +0.20 | 48.8% | 121 | 48.8% | -0.80 | 8.03 | 6.35 | 9.70 | — |
| — | 0.53 | 1.06 | 0.80 | +0.17 | 48.8% | 122 | 48.8% | -0.83 | 8.90 | 7.25 | 10.55 | — |
| — | 0.44 | 0.77 | 0.60 | +0.14 | 48.8% | 123 | 48.8% | -0.86 | 9.43 | 7.55 | 11.30 | — |
| — | 0.34 | 0.89 | 0.61 | +0.12 | 48.9% | 124 | 48.9% | -0.89 | 10.60 | 9.05 | 12.15 | — |
| — | 0.25 | 0.63 | 0.44 | +0.09 | 49.0% | 125 | 49.0% | -0.91 | 11.12 | 9.80 | 12.45 | — |
| — | 0.03 | 0.64 | 0.34 | +0.08 | 49.0% | 126 | 49.0% | -0.93 | 12.40 | 10.90 | 13.90 | — |
| — | 0.04 | 0.58 | 0.31 | +0.06 | 49.1% | 127 | 49.1% | -0.94 | 13.43 | 11.85 | 15.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.05 | 49.2% | 128 | 49.2% | -0.96 | 14.25 | 12.80 | 15.70 | — |
| — | — | 0.58 | — | +0.04 | 49.3% | 129 | 49.3% | -0.97 | 15.38 | 13.80 | 16.95 | — |
| — | — | 0.31 | — | +0.03 | 49.5% | 130 | 49.5% | -0.98 | 15.97 | 14.05 | 17.90 | — |
| — | — | 2.23 | — | +0.02 | 49.6% | 131 | 49.6% | -0.98 | 16.40 | 15.05 | 17.75 | — |
| — | — | 2.20 | — | +0.02 | 49.8% | 132 | 49.8% | -0.99 | 17.95 | 16.05 | 19.85 | — |
| — | — | 2.19 | — | +0.01 | 49.9% | 133 | 49.9% | -0.99 | 19.30 | 17.70 | 20.90 | — |
| — | — | 2.18 | — | +0.01 | 50.1% | 134 | 50.1% | -1.00 | 20.25 | 18.70 | 21.80 | — |
| — | — | 2.17 | — | +0.01 | 50.3% | 135 | 50.3% | -1.00 | 21.02 | 19.20 | 22.85 | — |
| — | — | 2.16 | — | +0.01 | 50.5% | 136 | 50.5% | -1.00 | 21.93 | 20.00 | 23.85 | — |
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.