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 | |
| — | 22.15 | 25.30 | 23.73 | +1.00 | 45.0% | 95 | 45.0% | -0.00 | — | — | 0.08 | — |
| — | 20.55 | 23.15 | 21.85 | +1.00 | 45.9% | 96 | 45.9% | -0.00 | — | — | 0.93 | — |
| — | 20.15 | 21.90 | 21.02 | +1.00 | 46.7% | 97 | 46.7% | -0.00 | — | — | 0.75 | — |
| — | 19.75 | 21.70 | 20.73 | +1.00 | 47.0% | 97.5 | 47.0% | -0.00 | — | — | 0.12 | — |
| — | 18.60 | 21.20 | 19.90 | +1.00 | 47.2% | 98 | 47.2% | -0.00 | — | — | 0.14 | — |
| — | 17.60 | 20.70 | 19.15 | +1.00 | 47.4% | 99 | 47.4% | -0.00 | — | — | 0.53 | — |
| — | 17.25 | 19.35 | 18.30 | +1.00 | 47.2% | 100 | 47.2% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 16.35 | 17.95 | 17.15 | +0.99 | 46.5% | 101 | 46.5% | -0.01 | — | — | 0.17 | — |
| — | 15.70 | 16.85 | 16.27 | +0.99 | 45.4% | 102 | 45.4% | -0.01 | — | — | 0.07 | — |
| — | 15.15 | 15.95 | 15.55 | +0.99 | 43.9% | 103 | 43.9% | -0.01 | — | — | 0.14 | — |
| — | 12.50 | 15.40 | 13.95 | +0.99 | 42.2% | 104 | 42.2% | -0.01 | — | — | 0.13 | — |
| — | 12.90 | 14.20 | 13.55 | +0.99 | 40.4% | 105 | 40.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 11.30 | 13.55 | 12.43 | +0.98 | 38.6% | 106 | 38.6% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 11.25 | 12.00 | 11.62 | +0.98 | 37.0% | 107 | 37.0% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 10.25 | 11.15 | 10.70 | +0.97 | 35.6% | 108 | 35.6% | -0.03 | 0.06 | 0.01 | 0.11 | — |
| — | 9.00 | 9.95 | 9.47 | +0.96 | 34.5% | 109 | 34.5% | -0.04 | 0.12 | 0.07 | 0.17 | — |
| — | 8.40 | 9.00 | 8.70 | +0.95 | 33.5% | 110 | 33.5% | -0.05 | 0.10 | 0.07 | 0.14 | — |
| — | 7.35 | 8.05 | 7.70 | +0.93 | 32.7% | 111 | 32.7% | -0.07 | 0.17 | 0.13 | 0.20 | — |
| — | 6.55 | 7.05 | 6.80 | +0.90 | 31.9% | 112 | 31.9% | -0.10 | 0.21 | 0.16 | 0.26 | — |
| — | 5.45 | 6.10 | 5.78 | +0.87 | 31.2% | 113 | 31.2% | -0.13 | 0.33 | 0.27 | 0.39 | — |
| — | 4.45 | 5.30 | 4.88 | +0.82 | 30.5% | 114 | 30.5% | -0.18 | 0.47 | 0.42 | 0.51 | — |
| — | 4.00 | 4.35 | 4.17 | +0.77 | 29.8% | 115 | — | — | 0.65 | 0.62 | 0.68 | — |
| — | 3.30 | 3.60 | 3.45 | — | — | 116 | — | — | 0.91 | 0.84 | 0.97 | — |
| — | 2.61 | 2.77 | 2.69 | — | — | 117 | — | — | 1.24 | 1.17 | 1.30 | — |
| — | 2.02 | 2.20 | 2.11 | +0.55 | 28.6% | 118 | 28.6% | -0.45 | 1.65 | 1.53 | 1.76 | — |
| — | 1.54 | 1.70 | 1.62 | +0.46 | 28.4% | 119 | 28.4% | -0.54 | 2.16 | 2.04 | 2.28 | — |
| — | 1.20 | 1.22 | 1.21 | +0.38 | 28.5% | 120 | 28.5% | -0.62 | 2.71 | 2.62 | 2.79 | — |
| — | 0.84 | 0.95 | 0.90 | +0.30 | 28.7% | 121 | 28.7% | -0.70 | 3.52 | 3.20 | 3.85 | — |
| — | 0.59 | 0.74 | 0.67 | +0.24 | 29.1% | 122 | 29.1% | -0.76 | 4.12 | 3.90 | 4.35 | — |
| — | 0.43 | 0.57 | 0.50 | +0.18 | 29.7% | 123 | 29.7% | -0.82 | 5.47 | 4.75 | 6.20 | — |
| — | 0.31 | 0.42 | 0.36 | +0.14 | 30.3% | 124 | 30.3% | -0.86 | 6.28 | 5.40 | 7.15 | — |
| — | 0.22 | 0.25 | 0.23 | +0.11 | 31.2% | 125 | 31.2% | -0.90 | 7.45 | 6.35 | 8.55 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 0.07 | 0.10 | 0.09 | +0.03 | 35.6% | 130 | 35.6% | -0.98 | 11.60 | 10.25 | 12.95 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | 0.05 | — | +0.00 | 36.3% | 135 | 36.3% | -1.00 | 16.80 | 15.10 | 18.50 | — |
| — | — | 0.01 | — | +0.00 | 36.7% | 140 | 36.7% | -1.00 | 21.93 | 20.35 | 23.50 | — |
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.