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 | |
| — | 18.10 | 21.30 | 19.70 | +1.00 | 35.0% | 95 | 35.0% | -0.00 | — | — | 0.10 | — |
| — | 14.30 | 19.30 | 16.80 | +1.00 | 31.8% | 98 | 31.8% | -0.01 | — | — | 4.80 | — |
| — | 13.90 | 18.00 | 15.95 | +1.00 | 30.7% | 99 | 30.7% | -0.01 | — | — | 4.80 | — |
| — | 12.50 | 16.40 | 14.45 | +1.00 | 29.7% | 100 | 29.7% | -0.02 | — | — | 0.80 | — |
| — | 11.20 | 16.10 | 13.65 | +0.99 | 28.6% | 101 | 28.6% | -0.02 | — | — | 0.80 | — |
| — | 10.50 | 15.30 | 12.90 | +0.99 | 27.6% | 102 | 27.6% | -0.03 | — | — | 0.80 | — |
| — | 9.90 | 13.80 | 11.85 | +0.98 | 26.7% | 103 | 26.7% | -0.04 | — | — | 4.80 | — |
| — | 9.30 | 12.30 | 10.80 | +0.96 | 25.7% | 104 | 25.7% | -0.06 | — | — | 4.80 | — |
| — | 8.10 | 11.20 | 9.65 | +0.94 | 24.8% | 105 | 24.8% | -0.08 | — | — | 0.40 | — |
| — | 6.50 | 11.30 | 8.90 | +0.90 | 24.0% | 106 | 24.0% | -0.11 | — | — | 0.85 | — |
| — | 5.80 | 10.60 | 8.20 | +0.88 | 23.6% | 106.5 | 23.6% | -0.13 | — | — | 0.50 | — |
| — | 5.70 | 10.40 | 8.05 | +0.85 | 23.2% | 107 | 23.2% | -0.16 | — | — | 0.20 | — |
| — | 4.70 | 9.50 | 7.10 | +0.82 | 22.8% | 107.5 | 22.8% | -0.18 | — | — | 4.80 | — |
| — | 4.50 | 9.30 | 6.90 | +0.79 | 22.4% | 108 | 22.4% | -0.22 | — | — | 4.80 | — |
| — | 4.20 | 9.00 | 6.60 | +0.75 | 22.1% | 108.5 | 22.1% | -0.26 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.70 | 21.7% | 109 | 21.7% | -0.30 | — | — | 4.80 | — |
| — | 3.30 | 8.00 | 5.65 | +0.65 | 21.3% | 109.5 | 21.3% | -0.35 | — | — | 1.40 | — |
| — | 2.85 | 7.70 | 5.28 | +0.60 | 21.0% | 110 | 21.0% | -0.41 | — | — | 4.80 | — |
| — | 2.75 | 7.60 | 5.17 | +0.54 | 20.7% | 110.5 | 20.7% | -0.47 | — | — | 4.80 | — |
| — | 2.45 | 5.70 | 4.08 | +0.47 | 20.4% | 111 | 20.4% | -0.54 | — | — | 1.05 | — |
| — | 2.50 | 6.10 | 4.30 | +0.40 | 20.0% | 111.5 | 20.0% | -0.61 | — | — | 1.50 | — |
| — | 1.00 | 5.40 | 3.20 | +0.34 | 19.7% | 112 | 19.7% | -0.67 | — | — | 4.80 | — |
| — | 1.20 | 4.30 | 2.75 | +0.27 | 19.4% | 112.5 | 19.4% | -0.74 | — | — | 4.80 | — |
| — | 0.90 | 4.10 | 2.50 | +0.22 | 19.2% | 113 | 19.2% | -0.80 | — | — | 4.00 | — |
| — | 1.30 | 5.00 | 3.15 | +0.17 | 18.9% | 113.5 | 18.9% | -0.85 | 0.80 | 0.05 | 1.55 | — |
| — | 0.50 | 4.00 | 2.25 | +0.13 | 18.7% | 114 | 18.7% | -0.89 | — | — | 2.05 | — |
| — | 0.30 | 2.55 | 1.43 | +0.08 | 18.5% | 115 | 18.5% | -0.94 | — | — | 4.80 | — |
| — | — | 1.55 | — | +0.05 | 18.4% | 116 | 18.4% | -0.97 | 2.15 | 0.90 | 3.40 | 0 |
| 86 | — | 1.15 | — | +0.04 | 18.5% | 117 | 18.5% | -0.98 | 2.88 | 0.75 | 5.00 | — |
| — | — | 1.40 | — | +0.02 | 18.6% | 118 | 18.6% | -0.99 | 3.58 | 1.15 | 6.00 | — |
| — | — | 1.30 | — | +0.02 | 18.7% | 119 | 18.7% | -1.00 | 4.28 | 1.85 | 6.70 | — |
| — | — | 2.35 | — | +0.01 | 18.9% | 120 | 18.9% | -1.00 | 5.28 | 2.85 | 7.70 | — |
| — | — | 2.15 | — | +0.01 | 19.1% | 121 | 19.1% | -1.00 | 6.50 | 4.10 | 8.90 | — |
| — | — | 2.55 | — | +0.01 | 19.5% | 122 | 19.5% | -1.00 | 7.35 | 5.00 | 9.70 | — |
| — | — | 4.80 | — | +0.00 | 19.9% | 123 | 19.9% | -1.00 | 9.00 | 7.10 | 10.90 | — |
| — | — | 1.50 | — | +0.00 | 20.3% | 124 | 20.3% | -1.00 | 9.30 | 6.90 | 11.70 | — |
| — | — | 1.35 | — | +0.00 | 20.9% | 125 | 20.9% | -1.00 | 10.50 | 8.00 | 13.00 | — |
| — | — | 1.40 | — | +0.00 | 21.6% | 126 | 21.6% | -1.00 | 12.35 | 10.10 | 14.60 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 127 | 22.3% | -1.00 | 12.10 | 10.00 | 14.20 | — |
| — | — | 4.80 | — | +0.00 | 25.1% | 130 | 25.1% | -1.00 | 15.50 | 13.40 | 17.60 | — |
| — | — | 4.80 | — | +0.00 | 31.4% | 135 | 31.4% | -1.00 | 20.35 | 17.90 | 22.80 | — |
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.