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 | |
| — | 17.10 | 22.10 | 19.60 | +1.00 | 39.4% | 95 | 39.4% | -0.00 | — | — | 2.35 | — |
| — | 13.20 | 18.10 | 15.65 | +0.99 | 35.9% | 99 | 35.9% | -0.01 | — | — | 0.05 | — |
| — | 11.60 | 16.60 | 14.10 | +0.99 | 35.0% | 100 | 35.0% | -0.01 | — | — | 0.05 | — |
| — | 10.50 | 15.50 | 13.00 | +0.99 | 34.0% | 101 | 34.0% | -0.01 | — | — | 0.05 | — |
| — | 9.50 | 14.50 | 12.00 | +0.98 | 33.1% | 102 | 33.1% | -0.02 | — | — | 0.05 | — |
| — | 8.90 | 13.90 | 11.40 | +0.97 | 32.1% | 103 | 32.1% | -0.03 | — | — | 0.05 | — |
| — | 8.00 | 13.00 | 10.50 | +0.96 | 31.2% | 104 | 31.2% | -0.04 | — | — | 0.05 | — |
| — | 6.70 | 11.40 | 9.05 | +0.95 | 30.4% | 105 | 30.4% | -0.05 | — | — | 0.05 | — |
| — | 6.00 | 10.80 | 8.40 | +0.93 | 29.6% | 106 | 29.6% | -0.07 | — | — | 4.90 | — |
| — | 5.10 | 9.80 | 7.45 | +0.91 | 28.9% | 107 | 28.9% | -0.09 | — | — | 4.90 | — |
| — | 4.00 | 8.80 | 6.40 | +0.87 | 28.3% | 108 | 28.3% | -0.13 | — | — | 0.15 | — |
| — | 3.10 | 7.90 | 5.50 | +0.82 | 28.0% | 109 | 28.0% | -0.18 | — | — | 4.90 | — |
| — | 3.20 | 5.30 | 4.25 | +0.76 | 27.9% | 110 | 27.9% | -0.24 | — | — | 0.20 | — |
| — | 1.85 | 6.60 | 4.22 | +0.72 | 27.9% | 110.5 | 27.9% | -0.28 | — | — | 4.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.67 | 28.0% | 111 | 28.0% | -0.33 | — | — | 0.45 | — |
| — | 0.10 | 4.60 | 2.35 | +0.62 | 28.0% | 111.5 | 28.0% | -0.38 | 2.48 | 0.05 | 4.90 | — |
| — | 0.15 | 5.00 | 2.58 | +0.57 | 28.0% | 112 | 28.0% | -0.43 | — | — | 0.60 | — |
| — | 0.10 | 4.80 | 2.45 | +0.52 | 28.0% | 112.5 | 28.0% | -0.49 | — | — | 1.65 | — |
| — | 1.10 | 2.75 | 1.93 | +0.46 | 27.8% | 113 | 27.8% | -0.54 | 0.70 | 0.05 | 1.35 | — |
| — | — | 3.10 | — | +0.40 | 27.5% | 113.5 | 27.5% | -0.60 | — | — | 4.90 | — |
| — | 0.10 | 3.10 | 1.60 | +0.35 | 27.0% | 114 | 27.0% | -0.66 | — | — | 1.90 | — |
| — | 0.10 | 1.80 | 0.95 | +0.29 | 26.6% | 114.5 | 26.6% | -0.71 | — | — | 4.90 | — |
| — | — | 3.10 | — | +0.25 | 26.1% | 115 | 26.1% | -0.76 | — | — | 4.90 | — |
| — | — | 2.05 | — | +0.21 | 25.7% | 115.5 | 25.7% | -0.80 | 2.55 | 0.40 | 4.70 | — |
| — | 0.10 | 0.65 | 0.38 | +0.17 | 25.5% | 116 | 25.5% | -0.84 | 3.25 | 0.80 | 5.70 | — |
| — | — | 2.35 | — | +0.14 | 25.4% | 116.5 | 25.4% | -0.87 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.60 | — | +0.11 | 25.4% | 117 | 25.4% | -0.90 | 3.67 | 1.25 | 6.10 | — |
| — | — | 2.35 | — | +0.09 | 25.5% | 117.5 | 25.5% | -0.92 | 3.27 | 0.85 | 5.70 | — |
| — | — | 0.25 | — | +0.07 | 25.6% | 118 | 25.6% | -0.94 | 3.88 | 1.45 | 6.30 | — |
| — | — | 1.15 | — | +0.06 | 25.8% | 118.5 | 25.8% | -0.96 | 4.38 | 1.95 | 6.80 | — |
| — | — | 0.60 | — | +0.04 | 25.9% | 119 | 25.9% | -0.97 | 4.78 | 2.35 | 7.20 | — |
| — | — | 2.25 | — | +0.04 | 26.1% | 119.5 | 26.1% | -0.98 | 5.08 | 2.65 | 7.50 | — |
| — | — | 0.15 | — | +0.03 | 26.3% | 120 | 26.3% | -0.99 | 5.60 | 3.20 | 8.00 | — |
| — | — | 1.25 | — | +0.02 | 26.4% | 120.5 | 26.4% | -0.99 | 5.80 | 3.40 | 8.20 | — |
| — | — | 1.35 | — | +0.02 | 26.7% | 121 | 26.7% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.00 | — | +0.01 | 27.2% | 122 | 27.2% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 0.05 | — | +0.01 | 27.7% | 123 | 27.7% | -1.00 | 8.80 | 6.40 | 11.20 | — |
| — | — | 0.05 | — | +0.01 | 28.4% | 124 | 28.4% | -1.00 | 9.60 | 7.20 | 12.00 | — |
| — | — | 0.05 | — | +0.00 | 29.1% | 125 | 29.1% | -1.00 | 10.50 | 8.10 | 12.90 | — |
| — | — | 0.05 | — | +0.00 | 29.8% | 126 | 29.8% | -1.00 | 11.75 | 9.30 | 14.20 | — |
| — | — | 0.05 | — | +0.00 | 30.6% | 127 | 30.6% | -1.00 | 12.55 | 10.10 | 15.00 | — |
| — | — | 0.05 | — | +0.00 | 31.4% | 128 | 31.4% | -1.00 | 13.75 | 11.30 | 16.20 | — |
| — | — | 0.05 | — | +0.00 | 32.2% | 129 | 32.2% | -1.00 | 14.75 | 12.30 | 17.20 | — |
| — | — | 0.05 | — | +0.00 | 33.0% | 130 | 33.0% | -1.00 | 15.65 | 13.20 | 18.10 | — |
| — | — | 2.15 | — | +0.00 | 33.8% | 131 | 33.8% | -1.00 | 16.65 | 14.20 | 19.10 | — |
| — | — | 2.15 | — | +0.00 | 36.4% | 135 | 36.4% | -1.00 | 20.75 | 18.30 | 23.20 | — |
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.