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 | |
| — | 21.60 | 25.05 | 23.32 | — | — | 95 | — | — | — | — | 0.01 | — |
| — | 20.60 | 24.05 | 22.32 | — | — | 96 | — | — | — | — | 0.01 | — |
| — | 19.70 | 22.25 | 20.98 | — | — | 97 | — | — | — | — | 0.06 | — |
| — | 18.65 | 22.05 | 20.35 | — | — | 98 | — | — | — | — | 0.52 | — |
| — | 17.65 | 21.05 | 19.35 | — | — | 99 | — | — | — | — | 0.22 | — |
| — | 16.70 | 19.25 | 17.98 | — | — | 100 | — | — | — | — | 0.43 | — |
| — | 16.00 | 19.05 | 17.52 | — | — | 101 | — | — | — | — | 0.28 | — |
| — | 14.05 | 18.05 | 16.05 | — | — | 102 | — | — | — | — | 0.04 | — |
| — | 14.10 | 17.05 | 15.57 | — | — | 103 | — | — | 0.12 | 0.02 | 0.23 | — |
| — | 13.45 | 14.50 | 13.97 | — | — | 104 | — | — | — | — | 0.23 | — |
| — | 11.95 | 13.25 | 12.60 | — | — | 105 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 11.15 | 12.55 | 11.85 | — | — | 106 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 10.80 | 11.95 | 11.38 | — | — | 107 | 32.7% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 9.20 | 10.55 | 9.88 | +0.96 | 30.7% | 108 | 30.7% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 8.20 | 9.55 | 8.88 | +0.94 | 29.0% | 109 | 29.0% | -0.06 | — | — | 0.07 | — |
| — | 7.95 | 8.20 | 8.07 | +0.92 | 27.7% | 110 | 27.7% | -0.08 | 0.10 | 0.07 | 0.12 | — |
| — | 6.60 | 7.25 | 6.92 | +0.88 | 26.6% | 111 | 26.6% | -0.12 | 0.12 | 0.12 | 0.13 | — |
| — | 6.00 | 6.70 | 6.35 | +0.84 | 25.8% | 112 | 25.8% | -0.16 | 0.18 | 0.17 | 0.19 | — |
| — | 5.00 | 5.80 | 5.40 | +0.78 | 25.0% | 113 | 25.0% | -0.22 | 0.27 | 0.25 | 0.29 | — |
| — | 3.75 | 5.15 | 4.45 | +0.70 | 24.6% | 114 | 24.6% | -0.30 | 0.41 | 0.39 | 0.43 | — |
| — | 3.40 | 3.85 | 3.62 | +0.63 | 24.3% | 115 | 24.3% | -0.37 | 0.61 | 0.59 | 0.63 | — |
| — | 2.83 | 3.10 | 2.96 | +0.54 | 24.3% | 116 | 24.3% | -0.46 | 0.89 | 0.86 | 0.91 | — |
| — | 2.01 | 2.37 | 2.19 | +0.45 | 24.3% | 117 | 24.3% | -0.56 | 1.26 | 1.22 | 1.31 | — |
| — | 1.66 | 1.75 | 1.71 | +0.36 | 24.3% | 118 | 24.3% | -0.65 | 1.70 | 1.67 | 1.73 | — |
| — | 1.22 | 1.28 | 1.25 | +0.27 | 24.3% | 119 | 24.3% | -0.73 | 2.51 | 2.22 | 2.80 | — |
| — | 0.86 | 0.92 | 0.89 | +0.20 | 24.3% | 120 | 24.3% | -0.80 | 2.90 | 2.81 | 2.99 | — |
| — | 0.60 | 0.68 | 0.64 | +0.15 | 24.4% | 121 | 24.4% | -0.86 | 3.79 | 2.62 | 4.95 | — |
| — | 0.38 | 0.46 | 0.42 | +0.10 | 24.6% | 122 | 24.6% | -0.91 | 4.36 | 2.77 | 5.95 | — |
| — | 0.27 | 0.32 | 0.29 | +0.07 | 24.9% | 123 | 24.9% | -0.95 | 4.90 | 3.35 | 6.45 | — |
| — | 0.15 | 0.20 | 0.17 | +0.05 | 25.3% | 124 | 25.3% | -0.97 | 6.22 | 4.95 | 7.50 | — |
| — | 0.12 | 0.14 | 0.13 | +0.03 | 25.8% | 125 | 25.8% | -0.99 | 7.17 | 5.90 | 8.45 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 0.01 | 0.13 | 0.07 | +0.00 | 27.7% | 130 | 27.7% | -1.00 | 12.53 | 11.00 | 14.05 | — |
| — | — | 0.23 | — | +0.00 | 28.3% | 135 | 28.3% | -1.00 | 17.05 | 15.05 | 19.05 | — |
| — | — | 0.28 | — | +0.00 | 29.8% | 140 | 29.8% | -1.00 | 21.93 | 20.05 | 23.80 | — |
| — | — | 0.03 | — | +0.00 | 32.2% | 145 | 32.2% | -1.00 | 26.80 | 25.05 | 28.55 | — |
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.