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 | |
| — | 34.20 | 37.55 | 35.88 | +0.88 | 50.2% | 82.5 | 50.2% | -0.12 | 2.88 | 2.30 | 3.45 | — |
| — | 32.45 | 36.10 | 34.27 | +0.86 | 49.6% | 85 | 49.6% | -0.14 | 3.34 | 2.78 | 3.90 | — |
| — | 30.65 | 34.15 | 32.40 | +0.84 | 49.2% | 87.5 | 49.2% | -0.16 | 3.80 | 3.40 | 4.20 | — |
| — | 29.15 | 32.35 | 30.75 | +0.83 | 48.7% | 90 | 48.7% | -0.18 | 4.12 | 2.78 | 5.45 | — |
| — | 26.60 | 30.45 | 28.52 | +0.80 | 48.3% | 92.5 | 48.3% | -0.20 | 4.75 | 3.60 | 5.90 | — |
| — | 26.30 | 27.60 | 26.95 | +0.78 | 47.9% | 95 | 47.9% | -0.22 | 5.92 | 5.15 | 6.70 | — |
| — | 24.10 | 26.35 | 25.23 | +0.76 | 47.6% | 97.5 | 47.6% | -0.24 | 6.22 | 5.80 | 6.65 | — |
| — | 21.50 | 25.40 | 23.45 | +0.74 | 47.3% | 100 | 47.3% | -0.27 | 7.22 | 6.80 | 7.65 | — |
| — | 18.55 | 22.35 | 20.45 | +0.69 | 46.7% | 105 | 46.7% | -0.32 | 9.70 | 8.40 | 11.00 | — |
| — | 17.20 | 18.45 | 17.82 | +0.63 | 46.3% | 110 | — | — | 11.35 | 10.50 | 12.20 | — |
| — | 14.80 | 17.00 | 15.90 | +0.58 | 45.9% | 115 | 45.9% | -0.43 | 13.70 | 12.65 | 14.75 | — |
| — | 12.65 | 14.30 | 13.47 | +0.53 | 45.6% | 120 | 45.6% | -0.49 | 16.43 | 14.95 | 17.90 | — |
| — | 10.40 | 12.85 | 11.62 | +0.47 | 45.4% | 125 | 45.4% | -0.54 | 20.00 | 18.45 | 21.55 | — |
| — | 8.90 | 10.65 | 9.78 | — | — | 130 | — | — | 22.82 | 21.00 | 24.65 | — |
| — | 6.85 | 9.45 | 8.15 | — | — | 135 | — | — | 26.65 | 25.05 | 28.25 | — |
| — | 5.80 | 7.20 | 6.50 | — | — | 140 | 44.9% | -0.69 | 29.88 | 28.15 | 31.60 | — |
| — | 4.40 | 7.35 | 5.88 | +0.29 | 44.9% | 145 | 44.9% | -0.74 | 33.62 | 32.70 | 34.55 | — |
| — | 4.25 | 5.00 | 4.62 | +0.26 | 44.8% | 150 | 44.8% | -0.78 | 38.77 | 37.35 | 40.20 | — |
| — | 3.10 | 4.20 | 3.65 | +0.22 | 44.8% | 155 | 44.8% | -0.82 | 42.62 | 40.75 | 44.50 | — |
| — | 2.50 | 4.00 | 3.25 | +0.19 | 44.8% | 160 | 44.8% | -0.85 | 47.08 | 45.25 | 48.90 | — |
| — | 1.88 | 3.55 | 2.71 | +0.17 | 44.8% | 165 | 44.8% | -0.88 | 51.75 | 49.85 | 53.65 | — |
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.