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 | |
| — | 20.85 | 22.70 | 21.77 | +0.97 | 55.5% | 93 | 55.5% | -0.03 | 0.28 | 0.06 | 0.49 | — |
| — | 19.95 | 21.75 | 20.85 | +0.97 | 55.4% | 94 | 55.4% | -0.03 | — | — | 0.53 | — |
| — | 18.85 | 20.80 | 19.82 | +0.96 | 55.3% | 95 | 55.3% | -0.04 | 0.30 | 0.09 | 0.52 | — |
| — | 17.00 | 19.85 | 18.43 | +0.95 | 55.3% | 96 | 55.3% | -0.05 | 0.49 | 0.13 | 0.85 | — |
| — | 15.85 | 19.65 | 17.75 | +0.94 | 55.3% | 97 | 55.3% | -0.06 | 0.38 | 0.05 | 0.71 | — |
| — | 16.10 | 18.20 | 17.15 | +0.93 | 55.2% | 98 | 55.2% | -0.07 | 0.58 | 0.32 | 0.85 | — |
| — | 15.30 | 17.35 | 16.32 | +0.92 | 55.2% | 99 | 55.2% | -0.08 | 0.58 | 0.19 | 0.98 | — |
| — | 13.75 | 16.95 | 15.35 | +0.90 | 55.2% | 100 | 55.2% | -0.10 | 0.74 | 0.37 | 1.11 | — |
| — | 12.25 | 16.10 | 14.18 | +0.88 | 55.3% | 101 | 55.3% | -0.12 | 1.03 | 0.54 | 1.53 | — |
| — | 11.55 | 15.25 | 13.40 | +0.86 | 55.3% | 102 | 55.3% | -0.14 | 1.38 | 0.59 | 2.17 | — |
| — | 10.80 | 14.10 | 12.45 | +0.84 | 55.3% | 103 | 55.3% | -0.16 | 1.24 | 0.96 | 1.51 | — |
| — | 9.95 | 13.65 | 11.80 | +0.82 | 55.3% | 104 | 55.3% | -0.18 | 1.52 | 0.78 | 2.27 | — |
| — | 9.20 | 12.30 | 10.75 | +0.80 | 55.3% | 105 | 55.3% | -0.20 | 1.75 | 1.26 | 2.23 | — |
| — | 8.40 | 11.55 | 9.97 | +0.77 | 55.4% | 106 | 55.4% | -0.23 | 1.65 | 1.11 | 2.18 | — |
| — | 8.95 | 11.35 | 10.15 | +0.74 | 55.4% | 107 | 55.4% | -0.26 | 2.56 | 1.42 | 3.70 | — |
| — | 8.30 | 10.60 | 9.45 | +0.72 | 55.4% | 108 | 55.4% | -0.28 | 2.40 | 2.13 | 2.68 | — |
| — | 7.05 | 10.05 | 8.55 | +0.69 | 55.4% | 109 | 55.4% | -0.31 | 3.46 | 2.21 | 4.70 | — |
| — | 5.50 | 9.40 | 7.45 | +0.66 | 55.4% | 110 | 55.4% | -0.35 | 3.49 | 2.78 | 4.20 | — |
| — | 5.45 | 8.45 | 6.95 | +0.62 | 55.4% | 111 | 55.4% | -0.38 | 3.65 | 3.20 | 4.10 | — |
| — | 5.05 | 8.25 | 6.65 | +0.59 | 55.4% | 112 | 55.4% | -0.41 | 4.00 | 3.80 | 4.20 | — |
| — | 5.00 | 6.20 | 5.60 | +0.56 | 55.4% | 113 | 55.4% | -0.44 | 4.55 | 3.75 | 5.35 | — |
| — | 4.20 | 5.70 | 4.95 | +0.53 | 55.4% | 114 | 55.4% | -0.47 | 5.00 | 3.10 | 6.90 | — |
| — | 3.05 | 6.45 | 4.75 | +0.50 | 55.4% | 115 | 55.4% | -0.50 | 6.17 | 5.00 | 7.35 | — |
| — | 4.00 | 4.60 | 4.30 | +0.46 | 55.4% | 116 | 55.4% | -0.54 | 5.80 | 5.00 | 6.60 | — |
| — | 2.91 | 5.70 | 4.30 | +0.43 | 55.4% | 117 | 55.4% | -0.57 | 6.35 | 5.65 | 7.05 | — |
| — | 3.30 | 3.85 | 3.58 | +0.40 | 55.4% | 118 | 55.4% | -0.60 | 6.97 | 6.40 | 7.55 | — |
| — | 2.94 | 3.50 | 3.22 | +0.37 | 55.4% | 119 | 55.4% | -0.63 | 7.47 | 6.65 | 8.30 | — |
| — | 2.46 | 3.05 | 2.75 | +0.35 | 55.5% | 120 | 55.5% | -0.66 | 8.80 | 7.65 | 9.95 | — |
| — | 2.20 | 2.92 | 2.56 | +0.32 | 55.5% | 121 | 55.5% | -0.69 | 8.57 | 7.55 | 9.60 | — |
| — | 1.85 | 2.73 | 2.29 | +0.29 | 55.5% | 122 | 55.5% | -0.71 | 9.97 | 8.75 | 11.20 | — |
| — | 1.18 | 2.57 | 1.88 | +0.27 | 55.5% | 123 | 55.5% | -0.74 | 10.78 | 9.40 | 12.15 | — |
| — | 1.30 | 2.25 | 1.77 | +0.24 | 55.5% | 124 | 55.5% | -0.76 | 11.12 | 9.50 | 12.75 | — |
| — | 1.28 | 1.95 | 1.61 | +0.22 | 55.6% | 125 | 55.6% | -0.78 | 11.90 | 10.30 | 13.50 | — |
| — | 1.16 | 1.66 | 1.41 | +0.20 | 55.6% | 126 | 55.6% | -0.81 | 13.05 | 11.10 | 15.00 | — |
| — | 0.68 | 2.12 | 1.40 | +0.18 | 55.6% | 127 | 55.6% | -0.83 | 13.93 | 11.95 | 15.90 | — |
| — | 0.82 | 1.47 | 1.15 | +0.16 | 55.7% | 128 | 55.7% | -0.84 | 14.65 | 12.80 | 16.50 | — |
| — | 0.65 | 1.80 | 1.23 | +0.14 | 55.7% | 129 | 55.7% | -0.86 | 15.95 | 14.35 | 17.55 | — |
| — | 0.56 | 1.13 | 0.84 | +0.13 | 55.8% | 130 | 55.8% | -0.88 | 16.98 | 15.50 | 18.45 | — |
| — | 0.01 | 0.75 | 0.38 | +0.07 | 56.2% | 135 | 56.2% | -0.94 | 21.02 | 19.20 | 22.85 | — |
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.