Spot 114.44
· 340 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 17.40 | 22.40 | 19.90 | +0.97 | 30.4% | 95 | 30.4% | -0.03 | — | — | 4.90 | — |
| — | 13.30 | 18.30 | 15.80 | +0.94 | 28.8% | 99 | 28.8% | -0.06 | — | — | 0.65 | — |
| — | 12.40 | 17.40 | 14.90 | +0.93 | 28.3% | 100 | 28.3% | -0.07 | — | — | 4.90 | — |
| — | 11.30 | 16.20 | 13.75 | +0.92 | 27.8% | 101 | 27.8% | -0.08 | — | — | 4.90 | — |
| — | 10.30 | 15.20 | 12.75 | +0.90 | 27.2% | 102 | 27.2% | -0.10 | 2.60 | 0.20 | 5.00 | — |
| — | 9.50 | 14.50 | 12.00 | +0.89 | 26.6% | 103 | 26.6% | -0.11 | 2.60 | 0.20 | 5.00 | — |
| — | 8.80 | 13.70 | 11.25 | +0.87 | 26.1% | 104 | 26.1% | -0.13 | — | — | 4.90 | — |
| — | 7.60 | 12.40 | 10.00 | +0.84 | 25.5% | 105 | 25.5% | -0.16 | — | — | 1.15 | — |
| — | 6.90 | 11.70 | 9.30 | +0.82 | 24.9% | 106 | 24.9% | -0.19 | — | — | 4.90 | — |
| — | 5.50 | 10.30 | 7.90 | +0.78 | 24.4% | 107 | 24.4% | -0.22 | — | — | 2.10 | — |
| — | 5.30 | 10.10 | 7.70 | +0.75 | 23.8% | 108 | 23.8% | -0.25 | 2.20 | 0.60 | 3.80 | — |
| — | 3.90 | 8.70 | 6.30 | +0.71 | 23.3% | 109 | 23.3% | -0.30 | 1.98 | 0.05 | 3.90 | — |
| — | 3.60 | 8.40 | 6.00 | +0.66 | 22.9% | 110 | 22.9% | -0.34 | 2.45 | 0.40 | 4.50 | — |
| — | 3.40 | 8.20 | 5.80 | — | — | 110.5 | — | — | — | — | 4.90 | — |
| — | 3.20 | 6.20 | 4.70 | +0.61 | 22.4% | 111 | 22.4% | -0.39 | — | — | 4.90 | — |
| — | 2.65 | 7.40 | 5.03 | — | — | 111.5 | — | — | — | — | 4.90 | — |
| — | 1.60 | 6.50 | 4.05 | +0.56 | 22.0% | 112 | 22.0% | -0.44 | — | — | 3.10 | — |
| — | 1.95 | 6.80 | 4.38 | — | — | 112.5 | — | — | 2.17 | 0.15 | 4.20 | — |
| — | 2.30 | 4.70 | 3.50 | +0.51 | 21.7% | 113 | 21.7% | -0.50 | — | — | 4.90 | — |
| — | 1.05 | 5.80 | 3.42 | — | — | 113.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 1.00 | 4.80 | 2.90 | +0.45 | 21.4% | 114 | 21.4% | -0.56 | 2.17 | 0.75 | 3.60 | — |
| — | 0.10 | 4.50 | 2.30 | — | — | 114.5 | — | — | 2.40 | 0.90 | 3.90 | — |
| — | 1.55 | 3.00 | 2.27 | +0.40 | 21.1% | 115 | 21.1% | -0.61 | 3.23 | 1.45 | 5.00 | — |
| — | — | 4.10 | — | — | — | 115.5 | — | — | 3.85 | 2.30 | 5.40 | — |
| — | 0.60 | 4.40 | 2.50 | +0.35 | 20.9% | 116 | 20.9% | -0.67 | 3.73 | 1.55 | 5.90 | — |
| — | 0.90 | 3.30 | 2.10 | — | — | 116.5 | — | — | 3.77 | 1.35 | 6.20 | — |
| — | 0.55 | 3.10 | 1.82 | +0.30 | 20.8% | 117 | 20.8% | -0.72 | 4.55 | 3.10 | 6.00 | — |
| — | 0.30 | 3.90 | 2.10 | — | — | 117.5 | — | — | 4.40 | 2.10 | 6.70 | — |
| — | 0.70 | 2.55 | 1.62 | +0.25 | 20.7% | 118 | 20.7% | -0.77 | 5.30 | 3.10 | 7.50 | — |
| — | — | 3.60 | — | — | — | 118.5 | — | — | 5.08 | 2.65 | 7.50 | — |
| — | 0.10 | 3.50 | 1.80 | +0.21 | 20.6% | 119 | 20.6% | -0.81 | 5.60 | 3.20 | 8.00 | — |
| — | — | 1.80 | — | — | — | 119.5 | — | — | 6.20 | 3.80 | 8.60 | — |
| — | 0.35 | 1.05 | 0.70 | +0.18 | 20.6% | 120 | 20.6% | -0.85 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.70 | — | +0.15 | 20.7% | 121 | 20.7% | -0.88 | 7.20 | 4.80 | 9.60 | — |
| — | 0.10 | 0.95 | 0.53 | +0.12 | 20.7% | 122 | 20.7% | -0.91 | 8.00 | 5.60 | 10.40 | — |
| — | — | 0.65 | — | +0.10 | 20.9% | 123 | 20.9% | -0.94 | 8.95 | 6.60 | 11.30 | — |
| — | — | 0.85 | — | +0.08 | 21.0% | 124 | 21.0% | -0.96 | 9.70 | 7.30 | 12.10 | — |
| — | — | 0.95 | — | +0.07 | 21.2% | 125 | 21.2% | -0.97 | 10.70 | 8.30 | 13.10 | — |
| — | — | 1.15 | — | +0.06 | 21.3% | 126 | 21.3% | -0.99 | 11.75 | 9.30 | 14.20 | — |
| — | — | 0.95 | — | +0.03 | 21.9% | 130 | 21.9% | -1.00 | 15.65 | 13.20 | 18.10 | — |
| — | — | 2.15 | — | — | — | 135 | — | — | 20.65 | 18.20 | 23.10 | — |
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.