Spot 118.38
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 25.75 | 23.82 | +0.99 | 33.8% | 95 | 33.8% | -0.01 | — | — | 0.15 | — |
| — | 20.90 | 24.85 | 22.88 | +0.99 | 33.6% | 96 | 33.6% | -0.01 | — | — | 0.89 | — |
| — | 19.90 | 23.85 | 21.88 | +0.99 | 33.3% | 97 | 33.3% | -0.01 | — | — | 0.27 | — |
| — | 18.95 | 21.60 | 20.27 | +0.98 | 33.1% | 98 | 33.1% | -0.02 | — | — | 0.27 | — |
| — | 17.95 | 21.05 | 19.50 | +0.98 | 32.8% | 99 | 32.8% | -0.02 | — | — | 0.56 | — |
| — | 17.35 | 19.65 | 18.50 | +0.97 | 32.6% | 100 | 32.6% | -0.03 | 0.17 | 0.10 | 0.25 | — |
| — | 16.00 | 19.00 | 17.50 | +0.97 | 32.3% | 101 | 32.3% | -0.03 | 0.19 | 0.10 | 0.28 | — |
| — | 14.95 | 18.70 | 16.82 | +0.96 | 32.1% | 102 | 32.1% | -0.04 | 0.20 | 0.14 | 0.27 | — |
| — | 14.05 | 17.25 | 15.65 | +0.95 | 31.9% | 103 | 31.9% | -0.05 | 0.47 | 0.18 | 0.77 | — |
| — | 13.70 | 16.15 | 14.93 | +0.94 | 31.7% | 104 | 31.7% | -0.06 | 0.81 | 0.25 | 1.38 | — |
| — | 12.30 | 14.85 | 13.57 | +0.93 | 31.5% | 105 | 31.5% | -0.07 | 0.43 | 0.34 | 0.53 | — |
| — | 11.95 | 13.80 | 12.88 | +0.91 | 31.3% | 106 | 31.3% | -0.09 | 0.61 | 0.36 | 0.86 | — |
| — | 11.95 | 12.90 | 12.43 | +0.90 | 31.1% | 107 | 31.1% | -0.11 | 0.71 | 0.49 | 0.94 | — |
| — | 10.30 | 12.05 | 11.18 | +0.88 | 30.9% | 108 | 30.9% | -0.12 | 0.76 | 0.57 | 0.94 | — |
| — | 10.25 | 11.25 | 10.75 | +0.85 | 30.7% | 109 | 30.7% | -0.15 | 0.81 | 0.73 | 0.88 | — |
| — | 9.15 | 10.20 | 9.68 | +0.83 | 30.5% | 110 | 30.5% | -0.17 | 1.01 | 0.92 | 1.10 | — |
| — | 7.80 | 9.30 | 8.55 | +0.80 | 30.3% | 111 | 30.3% | -0.20 | 1.17 | 1.08 | 1.26 | — |
| — | 7.00 | 8.55 | 7.78 | +0.77 | 30.2% | 112 | 30.2% | -0.23 | 1.39 | 1.30 | 1.48 | — |
| — | 6.70 | 7.85 | 7.28 | +0.74 | 30.0% | 113 | 30.0% | -0.26 | 1.68 | 1.58 | 1.78 | — |
| — | 6.35 | 7.25 | 6.80 | +0.70 | 29.9% | 114 | 29.9% | -0.30 | 2.00 | 1.86 | 2.14 | — |
| — | 5.75 | 6.50 | 6.12 | +0.67 | 29.8% | 115 | 29.8% | -0.34 | 2.33 | 2.20 | 2.45 | — |
| — | 5.25 | 5.50 | 5.38 | +0.63 | 29.7% | 116 | 29.7% | -0.38 | 2.67 | 2.43 | 2.92 | — |
| — | 4.60 | 5.20 | 4.90 | +0.59 | 29.6% | 117 | 29.6% | -0.42 | 3.08 | 2.85 | 3.30 | — |
| — | 4.15 | 4.70 | 4.42 | +0.55 | 29.5% | 118 | 29.5% | -0.46 | 3.52 | 3.30 | 3.75 | — |
| — | 3.55 | 4.10 | 3.83 | +0.51 | 29.4% | 119 | 29.4% | -0.50 | 3.95 | 3.65 | 4.25 | — |
| — | 3.20 | 3.50 | 3.35 | +0.47 | 29.4% | 120 | 29.4% | -0.54 | 4.92 | 4.30 | 5.55 | — |
| — | 2.84 | 3.05 | 2.94 | +0.43 | 29.4% | 121 | 29.4% | -0.58 | 5.22 | 4.80 | 5.65 | — |
| — | 2.26 | 2.72 | 2.49 | +0.39 | 29.3% | 122 | 29.3% | -0.62 | 6.17 | 5.55 | 6.80 | — |
| — | 2.06 | 2.35 | 2.21 | +0.35 | 29.3% | 123 | 29.3% | -0.66 | 6.50 | 6.15 | 6.85 | — |
| — | 1.69 | 2.09 | 1.89 | +0.31 | 29.4% | 124 | 29.4% | -0.70 | 7.47 | 6.75 | 8.20 | — |
| — | 1.39 | 1.60 | 1.50 | +0.28 | 29.4% | 125 | 29.4% | -0.73 | 7.83 | 7.40 | 8.25 | — |
| — | 1.21 | 1.45 | 1.33 | +0.25 | 29.4% | 126 | 29.4% | -0.76 | 9.03 | 8.15 | 9.90 | — |
| — | 0.91 | 1.33 | 1.12 | +0.22 | 29.5% | 127 | 29.5% | -0.79 | 9.90 | 9.05 | 10.75 | — |
| — | 0.59 | 1.11 | 0.85 | +0.19 | 29.6% | 128 | 29.6% | -0.82 | 10.60 | 9.65 | 11.55 | — |
| — | 0.59 | 0.95 | 0.77 | +0.17 | 29.7% | 129 | 29.7% | -0.85 | 11.50 | 10.55 | 12.45 | — |
| — | 0.65 | 0.77 | 0.71 | +0.15 | 29.8% | 130 | 29.8% | -0.87 | 12.35 | 11.55 | 13.15 | — |
| — | 0.44 | 1.05 | 0.74 | +0.13 | 29.9% | 131 | 29.9% | -0.89 | 13.20 | 12.25 | 14.15 | — |
| — | 0.20 | 1.62 | 0.91 | +0.11 | 30.0% | 132 | 30.0% | -0.91 | 14.25 | 13.30 | 15.20 | — |
| — | 0.12 | 0.62 | 0.37 | +0.07 | 30.5% | 135 | 30.5% | -0.95 | 17.02 | 15.40 | 18.65 | — |
| — | — | 0.89 | — | +0.03 | 31.4% | 140 | 31.4% | -1.00 | 22.25 | 20.95 | 23.55 | — |
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.