Spot 117.86
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.10 | 25.30 | 23.70 | +0.99 | 28.0% | 95 | 28.0% | -0.01 | — | — | 0.44 | — |
| — | 21.55 | 24.40 | 22.98 | +0.99 | 27.8% | 96 | 27.8% | -0.01 | — | — | 0.29 | — |
| — | 19.50 | 23.40 | 21.45 | +0.98 | 27.6% | 97 | 27.6% | -0.02 | — | — | 0.29 | — |
| — | 18.65 | 22.40 | 20.52 | +0.98 | 27.4% | 98 | 27.4% | -0.02 | — | — | 0.51 | — |
| — | 17.95 | 21.40 | 19.68 | +0.97 | 27.2% | 99 | 27.2% | -0.03 | — | — | 0.52 | — |
| — | 16.30 | 20.40 | 18.35 | +0.97 | 27.0% | 100 | 27.0% | -0.03 | — | — | 0.29 | — |
| — | 16.05 | 19.40 | 17.73 | +0.96 | 26.8% | 101 | 26.8% | -0.04 | — | — | 0.33 | — |
| — | 14.35 | 18.40 | 16.38 | +0.95 | 26.6% | 102 | 26.6% | -0.05 | — | — | 0.36 | — |
| — | 13.40 | 17.45 | 15.43 | +0.94 | 26.3% | 103 | 26.3% | -0.06 | — | — | 0.40 | — |
| — | 13.00 | 16.50 | 14.75 | +0.93 | 26.1% | 104 | 26.1% | -0.07 | 0.41 | 0.03 | 0.80 | — |
| — | 12.15 | 14.80 | 13.47 | +0.91 | 25.9% | 105 | 25.9% | -0.08 | 0.19 | 0.15 | 0.23 | — |
| — | 11.20 | 13.90 | 12.55 | +0.90 | 25.7% | 106 | 25.7% | -0.10 | 0.34 | 0.20 | 0.47 | — |
| — | 10.30 | 12.25 | 11.28 | +0.88 | 25.4% | 107 | 25.4% | -0.12 | 0.34 | 0.24 | 0.43 | — |
| — | 9.50 | 11.95 | 10.72 | +0.86 | 25.2% | 108 | 25.2% | -0.14 | 0.36 | 0.28 | 0.45 | — |
| — | 8.45 | 11.05 | 9.75 | +0.83 | 25.0% | 109 | 25.0% | -0.17 | 0.48 | 0.22 | 0.74 | — |
| — | 7.05 | 9.25 | 8.15 | +0.80 | 24.7% | 110 | 24.7% | -0.20 | 0.64 | 0.60 | 0.67 | — |
| — | 6.75 | 8.90 | 7.83 | +0.76 | 24.5% | 111 | 24.5% | -0.24 | 0.77 | 0.37 | 1.16 | — |
| — | 6.95 | 7.50 | 7.22 | — | — | 112 | 24.3% | -0.28 | 1.06 | 0.90 | 1.22 | — |
| — | 5.60 | 7.70 | 6.65 | +0.68 | 24.2% | 113 | 24.2% | -0.32 | 1.40 | 0.97 | 1.82 | — |
| — | 5.00 | 6.80 | 5.90 | +0.64 | 24.0% | 114 | 24.0% | -0.37 | 1.58 | 0.84 | 2.32 | — |
| — | 3.90 | 5.70 | 4.80 | +0.59 | 23.9% | 115 | 23.9% | -0.41 | 1.72 | 1.61 | 1.82 | — |
| — | 4.00 | 5.30 | 4.65 | +0.54 | 23.7% | 116 | 23.7% | -0.47 | 2.02 | 1.75 | 2.30 | — |
| — | 3.50 | 4.15 | 3.83 | +0.49 | 23.6% | 117 | 23.6% | -0.52 | 2.92 | 2.29 | 3.55 | — |
| — | 2.97 | 3.40 | 3.19 | +0.44 | 23.6% | 118 | 23.6% | -0.57 | 3.12 | 2.73 | 3.50 | — |
| — | 1.99 | 3.40 | 2.69 | +0.39 | 23.5% | 119 | 23.5% | -0.63 | 3.70 | 2.60 | 4.80 | — |
| — | 1.80 | 3.10 | 2.45 | +0.34 | 23.5% | 120 | 23.5% | -0.67 | 4.12 | 3.25 | 5.00 | — |
| — | 1.68 | 2.25 | 1.97 | +0.29 | 23.4% | 121 | 23.4% | -0.72 | 4.60 | 3.35 | 5.85 | — |
| — | 1.47 | 1.92 | 1.70 | +0.25 | 23.4% | 122 | 23.4% | -0.77 | 5.80 | 4.90 | 6.70 | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 0.81 | 0.97 | 0.89 | +0.15 | 23.5% | 125 | 23.5% | -0.88 | 7.70 | 6.40 | 9.00 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 0.13 | 0.36 | 0.24 | +0.04 | 23.8% | 130 | 23.8% | -1.00 | 12.00 | 10.15 | 13.85 | — |
| — | — | 0.30 | — | +0.01 | 24.4% | 135 | 24.4% | -1.00 | 17.02 | 15.05 | 19.00 | — |
| — | — | 1.45 | — | +0.00 | 25.1% | 140 | 25.1% | -1.00 | 22.15 | 20.05 | 24.25 | — |
| — | — | 1.86 | — | +0.00 | 25.7% | 145 | 25.7% | -1.00 | 26.95 | 25.05 | 28.85 | — |
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.