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 | |
| — | 21.60 | 24.55 | 23.07 | +1.00 | 35.5% | 95 | 35.5% | -0.00 | — | — | 0.11 | — |
| — | 20.65 | 23.55 | 22.10 | +1.00 | 35.2% | 96 | 35.2% | -0.00 | — | — | 1.35 | — |
| — | 20.25 | 22.45 | 21.35 | +1.00 | 35.0% | 97 | 35.0% | -0.00 | — | — | 0.95 | — |
| — | 18.65 | 21.60 | 20.12 | +1.00 | 34.8% | 98 | 34.8% | -0.00 | — | — | 1.35 | — |
| — | 18.25 | 20.25 | 19.25 | +1.00 | 34.5% | 99 | 34.5% | -0.00 | — | — | 0.67 | — |
| — | 17.40 | 19.40 | 18.40 | +1.00 | 34.3% | 100 | 34.3% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 16.85 | 18.65 | 17.75 | +0.99 | 34.0% | 101 | 34.0% | -0.01 | — | — | 0.10 | — |
| — | 14.70 | 18.25 | 16.48 | +0.99 | 33.7% | 102 | 33.7% | -0.01 | — | — | 0.31 | — |
| — | 14.40 | 16.10 | 15.25 | +0.99 | 33.4% | 103 | 33.4% | -0.01 | 0.09 | 0.04 | 0.13 | — |
| — | 12.70 | 16.20 | 14.45 | +0.98 | 33.1% | 104 | 33.1% | -0.02 | — | — | 0.20 | — |
| — | 11.95 | 15.05 | 13.50 | +0.97 | 32.8% | 105 | 32.8% | -0.03 | 0.10 | 0.08 | 0.13 | — |
| — | 10.75 | 14.60 | 12.68 | +0.96 | 32.4% | 106 | 32.4% | -0.04 | 0.14 | 0.09 | 0.19 | — |
| — | 10.85 | 13.00 | 11.93 | +0.95 | 32.1% | 107 | 32.1% | -0.05 | — | — | 0.21 | — |
| — | 10.10 | 12.05 | 11.07 | +0.94 | 31.7% | 108 | 31.7% | -0.06 | 0.20 | 0.15 | 0.25 | — |
| — | 9.20 | 10.50 | 9.85 | +0.92 | 31.4% | 109 | 31.4% | -0.08 | 0.26 | 0.23 | 0.29 | — |
| — | 8.45 | 9.40 | 8.93 | +0.90 | 31.0% | 110 | 31.0% | -0.10 | 0.34 | 0.28 | 0.41 | — |
| — | 7.20 | 8.55 | 7.88 | +0.87 | 30.7% | 111 | 30.7% | -0.13 | 0.43 | 0.38 | 0.49 | — |
| — | 6.80 | 7.75 | 7.28 | +0.84 | 30.4% | 112 | 30.4% | -0.16 | 0.59 | 0.53 | 0.65 | — |
| — | 5.80 | 6.95 | 6.38 | +0.80 | 30.2% | 113 | 30.2% | -0.20 | 0.79 | 0.74 | 0.83 | — |
| — | 5.05 | 5.95 | 5.50 | +0.76 | 29.9% | 114 | 29.9% | -0.24 | 1.00 | 0.92 | 1.09 | — |
| — | 4.60 | 5.40 | 5.00 | +0.71 | 29.7% | 115 | 29.7% | -0.29 | 1.25 | 1.16 | 1.35 | — |
| — | 3.80 | 4.55 | 4.17 | +0.66 | 29.6% | 116 | 29.6% | -0.34 | 1.62 | 1.42 | 1.82 | — |
| — | 3.35 | 3.75 | 3.55 | +0.60 | 29.4% | 117 | 29.4% | -0.40 | 1.95 | 1.83 | 2.07 | — |
| — | 2.86 | 3.05 | 2.96 | +0.55 | 29.3% | 118 | 29.3% | -0.46 | 2.62 | 2.28 | 2.95 | — |
| — | 2.31 | 2.68 | 2.50 | +0.49 | 29.3% | 119 | 29.3% | -0.52 | 2.95 | 2.60 | 3.30 | — |
| — | 1.93 | 2.07 | 2.00 | +0.43 | 29.2% | 120 | 29.2% | -0.58 | 3.55 | 3.25 | 3.85 | — |
| — | 1.51 | 1.78 | 1.65 | +0.37 | 29.2% | 121 | 29.2% | -0.63 | 4.33 | 3.85 | 4.80 | — |
| — | 1.24 | 1.43 | 1.33 | +0.32 | 29.2% | 122 | 29.2% | -0.69 | 5.28 | 4.55 | 6.00 | — |
| — | 0.98 | 1.12 | 1.05 | +0.27 | 29.3% | 123 | 29.3% | -0.74 | 5.97 | 5.25 | 6.70 | — |
| 225 | 0.76 | 0.89 | 0.82 | +0.23 | 29.3% | 124 | 29.3% | -0.78 | 6.65 | 5.85 | 7.45 | 0 |
| — | 0.54 | 0.69 | 0.61 | +0.19 | 29.4% | 125 | 29.4% | -0.82 | 7.45 | 6.55 | 8.35 | — |
| — | 0.46 | 0.58 | 0.52 | +0.15 | 29.5% | 126 | 29.5% | -0.86 | 8.00 | 7.30 | 8.70 | — |
| — | 0.23 | 0.46 | 0.34 | +0.12 | 29.6% | 127 | 29.6% | -0.89 | 9.10 | 8.25 | 9.95 | — |
| — | 0.13 | 0.48 | 0.30 | +0.10 | 29.8% | 128 | 29.8% | -0.91 | 10.15 | 9.30 | 11.00 | — |
| — | 0.08 | 0.27 | 0.17 | +0.08 | 29.9% | 129 | 29.9% | -0.93 | 11.07 | 10.20 | 11.95 | — |
| — | 0.15 | 0.22 | 0.18 | +0.06 | 30.1% | 130 | 30.1% | -0.95 | 12.00 | 11.05 | 12.95 | — |
| — | 0.13 | 0.18 | 0.15 | +0.05 | 30.3% | 131 | 30.3% | -0.97 | 12.95 | 12.00 | 13.90 | — |
| — | — | 0.84 | — | +0.04 | 30.5% | 132 | 30.5% | -0.98 | 14.00 | 13.15 | 14.85 | — |
| — | — | 0.20 | — | +0.02 | 31.2% | 135 | 31.2% | -1.00 | 16.93 | 16.00 | 17.85 | — |
| — | — | 0.95 | — | +0.00 | 32.5% | 140 | 32.5% | -1.00 | 21.95 | 20.95 | 22.95 | — |
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.