Spot 114.73
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.30 | 22.00 | 20.15 | +1.00 | 29.4% | 95 | 29.4% | -0.00 | — | — | 3.30 | — |
| — | 14.80 | 18.90 | 16.85 | +1.00 | 26.8% | 98 | 26.8% | -0.00 | — | — | 0.40 | — |
| — | 13.40 | 18.30 | 15.85 | +1.00 | 26.0% | 99 | 26.0% | -0.00 | — | — | 4.80 | — |
| — | 12.80 | 16.90 | 14.85 | +1.00 | 25.3% | 100 | 25.3% | -0.00 | — | — | 0.40 | — |
| — | 11.60 | 16.50 | 14.05 | +1.00 | 24.5% | 101 | 24.5% | -0.00 | — | — | 2.55 | — |
| — | 10.40 | 14.60 | 12.50 | +1.00 | 23.8% | 102 | 23.8% | -0.00 | — | — | 2.35 | — |
| — | 9.30 | 13.60 | 11.45 | +1.00 | 23.2% | 103 | 23.2% | -0.01 | — | — | 2.55 | — |
| — | 8.30 | 13.20 | 10.75 | +1.00 | 22.5% | 104 | 22.5% | -0.01 | — | — | 1.60 | — |
| — | 8.20 | 11.30 | 9.75 | +0.99 | 22.0% | 105 | 22.0% | -0.03 | — | — | 1.40 | — |
| — | 6.30 | 11.10 | 8.70 | +0.98 | 21.5% | 106 | 21.5% | -0.05 | — | — | 4.80 | — |
| — | 7.00 | 10.60 | 8.80 | +0.96 | 21.2% | 106.5 | 21.2% | -0.07 | — | — | 1.15 | — |
| — | 5.40 | 9.20 | 7.30 | +0.94 | 21.0% | 107 | 21.0% | -0.10 | — | — | 4.80 | — |
| — | 5.00 | 9.80 | 7.40 | +0.91 | 20.8% | 107.5 | 20.8% | -0.13 | — | — | 2.20 | — |
| — | 5.30 | 8.50 | 6.90 | +0.87 | 20.6% | 108 | 20.6% | -0.17 | — | — | 0.70 | — |
| — | 4.60 | 7.80 | 6.20 | +0.82 | 20.4% | 108.5 | 20.4% | -0.22 | — | — | 0.80 | — |
| — | 3.60 | 8.30 | 5.95 | +0.76 | 20.2% | 109 | 20.2% | -0.27 | — | — | 4.80 | — |
| — | 3.70 | 7.50 | 5.60 | +0.70 | 20.0% | 109.5 | 20.0% | -0.33 | — | — | 1.95 | — |
| — | 3.40 | 6.40 | 4.90 | +0.62 | 19.9% | 110 | 19.9% | -0.40 | — | — | 1.20 | — |
| — | 2.70 | 5.70 | 4.20 | +0.54 | 19.7% | 110.5 | 19.7% | -0.48 | — | — | 1.20 | — |
| — | 2.50 | 6.10 | 4.30 | +0.46 | 19.6% | 111 | 19.6% | -0.56 | — | — | 0.25 | — |
| — | 1.80 | 4.90 | 3.35 | +0.37 | 19.5% | 111.5 | 19.5% | -0.63 | — | — | 0.25 | — |
| — | 1.70 | 4.70 | 3.20 | +0.30 | 19.4% | 112 | 19.4% | -0.71 | — | — | 1.25 | — |
| — | 1.35 | 4.80 | 3.08 | +0.24 | 19.3% | 112.5 | 19.3% | -0.77 | — | — | 4.80 | — |
| — | 0.60 | 5.20 | 2.90 | +0.18 | 19.2% | 113 | 19.2% | -0.83 | — | — | 3.50 | — |
| — | 0.35 | 4.00 | 2.17 | +0.14 | 19.0% | 113.5 | 19.0% | -0.87 | — | — | 1.50 | 0 |
| — | 0.50 | 5.20 | 2.85 | +0.10 | 18.9% | 114 | 18.9% | -0.91 | — | — | 3.30 | — |
| — | 0.05 | 4.90 | 2.48 | +0.05 | 18.8% | 115 | 18.8% | -0.96 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.03 | 18.8% | 116 | 18.8% | -0.98 | 2.58 | 0.15 | 5.00 | — |
| — | — | 1.65 | — | +0.01 | 19.0% | 117 | 19.0% | -0.99 | 3.83 | 1.45 | 6.20 | — |
| — | — | 1.00 | — | +0.00 | 19.3% | 118 | 19.3% | -1.00 | 3.45 | 1.10 | 5.80 | — |
| — | — | 3.20 | — | +0.00 | 19.6% | 119 | 19.6% | -1.00 | 4.47 | 2.05 | 6.90 | — |
| — | — | 0.30 | — | +0.00 | 19.8% | 120 | 19.8% | -1.00 | 5.35 | 3.10 | 7.60 | — |
| — | — | 0.75 | — | +0.00 | 20.1% | 121 | 20.1% | -1.00 | 6.30 | 3.90 | 8.70 | — |
| — | — | 2.35 | — | +0.00 | 20.5% | 122 | 20.5% | -1.00 | 7.85 | 5.80 | 9.90 | — |
| — | — | 1.95 | — | +0.00 | 20.9% | 123 | 20.9% | -1.00 | 8.75 | 6.70 | 10.80 | — |
| — | — | 1.55 | — | +0.00 | 21.3% | 124 | 21.3% | -1.00 | 9.55 | 7.60 | 11.50 | — |
| — | — | 1.75 | — | +0.00 | 21.7% | 125 | 21.7% | -1.00 | 11.00 | 8.80 | 13.20 | — |
| — | — | 2.75 | — | +0.00 | 22.2% | 126 | 22.2% | -1.00 | 11.50 | 9.00 | 14.00 | — |
| — | — | 1.95 | — | +0.00 | 22.8% | 127 | 22.8% | -1.00 | 11.95 | 9.50 | 14.40 | — |
| — | — | 4.80 | — | +0.00 | 24.6% | 130 | 24.6% | -1.00 | 15.50 | 13.80 | 17.20 | — |
| — | — | 4.80 | — | +0.00 | 27.9% | 135 | 27.9% | -1.00 | 20.60 | 18.60 | 22.60 | — |
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.