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 | |
| — | 17.90 | 22.80 | 20.35 | +0.98 | 28.7% | 95 | 28.7% | -0.02 | — | — | 4.80 | — |
| — | 14.00 | 18.90 | 16.45 | +0.96 | 25.9% | 99 | 25.9% | -0.04 | — | — | 4.80 | — |
| — | 13.80 | 17.50 | 15.65 | +0.95 | 25.6% | 99.5 | 25.6% | -0.05 | — | — | 2.00 | — |
| — | 13.40 | 16.80 | 15.10 | +0.95 | 25.2% | 100 | 25.2% | -0.05 | — | — | 4.80 | — |
| — | 12.30 | 17.20 | 14.75 | +0.94 | 24.6% | 101 | 24.6% | -0.06 | — | — | 4.80 | — |
| — | 11.20 | 16.10 | 13.65 | +0.92 | 23.9% | 102 | 23.9% | -0.08 | — | — | 4.80 | — |
| — | 9.60 | 13.90 | 11.75 | +0.90 | 23.3% | 103 | 23.3% | -0.10 | — | — | 4.80 | — |
| — | 9.00 | 13.90 | 11.45 | +0.88 | 22.7% | 104 | 22.7% | -0.12 | — | — | 4.80 | — |
| — | 8.00 | 12.90 | 10.45 | +0.85 | 22.1% | 105 | 22.1% | -0.15 | — | — | 4.80 | — |
| — | 7.00 | 11.80 | 9.40 | +0.81 | 21.6% | 106 | 21.6% | -0.19 | — | — | 4.80 | — |
| — | 6.70 | 11.50 | 9.10 | +0.79 | 21.3% | 106.5 | 21.3% | -0.21 | — | — | 1.40 | — |
| — | 6.50 | 10.90 | 8.70 | +0.77 | 21.0% | 107 | 21.0% | -0.24 | — | — | 1.20 | — |
| — | 5.60 | 10.30 | 7.95 | +0.74 | 20.8% | 107.5 | 20.8% | -0.26 | — | — | 4.80 | — |
| — | 5.60 | 10.00 | 7.80 | +0.71 | 20.5% | 108 | 20.5% | -0.29 | — | — | 4.80 | — |
| — | 4.80 | 9.60 | 7.20 | +0.69 | 20.3% | 108.5 | 20.3% | -0.32 | — | — | 1.80 | — |
| — | 4.70 | 9.50 | 7.10 | +0.65 | 20.1% | 109 | 20.1% | -0.35 | — | — | 4.80 | — |
| — | 3.90 | 8.70 | 6.30 | +0.62 | 19.8% | 109.5 | 19.8% | -0.39 | — | — | 4.80 | — |
| — | 3.40 | 8.20 | 5.80 | +0.58 | 19.6% | 110 | 19.6% | -0.42 | 2.55 | 0.20 | 4.90 | — |
| — | 3.10 | 7.90 | 5.50 | +0.55 | 19.4% | 110.5 | 19.4% | -0.46 | — | — | 4.80 | — |
| — | 3.30 | 7.80 | 5.55 | +0.51 | 19.2% | 111 | 19.2% | -0.50 | — | — | 4.80 | — |
| — | 2.75 | 6.50 | 4.62 | +0.47 | 19.0% | 111.5 | 19.0% | -0.54 | 2.40 | 0.30 | 4.50 | — |
| — | 2.55 | 5.80 | 4.17 | +0.43 | 18.8% | 112 | 18.8% | -0.58 | — | — | 2.70 | — |
| — | 1.55 | 5.00 | 3.27 | +0.36 | 18.5% | 113 | 18.5% | -0.67 | 1.68 | 0.40 | 2.95 | — |
| — | 1.55 | 4.10 | 2.83 | +0.29 | 18.2% | 114 | 18.2% | -0.74 | — | — | 4.80 | — |
| — | 1.20 | 3.80 | 2.50 | +0.22 | 17.9% | 115 | 17.9% | -0.81 | 2.77 | 0.35 | 5.20 | — |
| — | — | 4.80 | — | +0.17 | 17.7% | 116 | 17.7% | -0.87 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.13 | 17.6% | 117 | 17.6% | -0.92 | 3.67 | 2.05 | 5.30 | — |
| — | 0.10 | 4.90 | 2.50 | +0.10 | 17.5% | 118 | 17.5% | -0.95 | 4.78 | 2.35 | 7.20 | — |
| — | — | 1.70 | — | +0.08 | 17.5% | 119 | 17.5% | -0.97 | 4.58 | 2.15 | 7.00 | — |
| — | — | 1.35 | — | +0.06 | 17.6% | 120 | 17.6% | -0.99 | 5.38 | 2.95 | 7.80 | — |
| — | — | 1.60 | — | +0.05 | 17.7% | 121 | 17.7% | -0.99 | 6.30 | 3.90 | 8.70 | — |
| — | — | 1.60 | — | +0.04 | 17.9% | 122 | 17.9% | -1.00 | 7.10 | 4.70 | 9.50 | — |
| — | — | 4.80 | — | +0.03 | 18.2% | 123 | 18.2% | -1.00 | 8.35 | 6.00 | 10.70 | — |
| — | — | 4.80 | — | +0.03 | 18.6% | 124 | 18.6% | -1.00 | 9.35 | 7.00 | 11.70 | — |
| — | — | 4.80 | — | +0.02 | 19.1% | 125 | 19.1% | -1.00 | 10.30 | 7.80 | 12.80 | — |
| — | — | 4.80 | — | +0.02 | 19.6% | 126 | 19.6% | -1.00 | 11.35 | 8.90 | 13.80 | — |
| — | — | 4.80 | — | +0.02 | 20.3% | 127 | 20.3% | -1.00 | 12.45 | 10.00 | 14.90 | — |
| — | — | 4.80 | — | +0.02 | 23.0% | 130 | 23.0% | -1.00 | 15.30 | 12.80 | 17.80 | — |
| — | — | 4.80 | — | +0.01 | 30.0% | 135 | 30.0% | -1.00 | 20.45 | 18.00 | 22.90 | — |
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.