Spot 118.87
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 20.95 | 24.80 | 22.88 | +1.00 | 29.9% | 96 | 29.9% | +0.00 | — | — | 0.01 | — |
| — | 20.50 | 23.80 | 22.15 | +1.00 | 29.3% | 97 | 29.3% | +0.00 | — | — | 0.54 | — |
| — | 19.15 | 22.80 | 20.98 | +1.00 | 28.7% | 98 | 28.7% | +0.00 | — | — | 0.92 | — |
| — | 17.85 | 21.80 | 19.82 | +1.00 | 28.2% | 99 | 28.2% | -0.00 | — | — | 0.22 | — |
| — | 17.45 | 19.95 | 18.70 | +1.00 | 27.7% | 100 | 27.7% | -0.00 | — | — | 0.10 | — |
| — | 15.85 | 19.80 | 17.82 | +1.00 | 27.3% | 101 | 27.3% | -0.00 | — | — | 0.54 | — |
| — | 14.80 | 18.80 | 16.80 | +1.00 | 26.9% | 102 | 26.9% | -0.00 | — | — | 0.60 | — |
| — | 13.85 | 17.80 | 15.82 | +1.00 | 26.7% | 103 | 26.7% | -0.00 | — | — | 0.25 | — |
| — | 13.75 | 15.95 | 14.85 | +1.00 | 26.7% | 104 | 26.7% | -0.00 | — | — | 0.23 | — |
| — | 12.40 | 14.50 | 13.45 | +1.00 | 26.8% | 105 | 26.8% | -0.00 | — | — | 0.05 | — |
| — | 12.15 | 14.50 | 13.32 | +1.00 | 27.0% | 106 | 27.0% | -0.00 | — | — | 0.11 | — |
| — | 10.45 | 12.10 | 11.28 | +1.00 | 27.2% | 107 | 27.2% | -0.00 | — | — | 0.24 | — |
| — | 9.80 | 11.15 | 10.47 | +0.99 | 27.4% | 108 | 27.4% | -0.01 | — | — | 0.06 | — |
| — | 9.30 | 10.15 | 9.72 | +0.99 | 27.4% | 109 | 27.4% | -0.01 | — | — | 0.05 | — |
| — | 8.50 | 9.25 | 8.88 | +0.98 | 27.4% | 110 | 27.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 6.65 | 8.15 | 7.40 | +0.97 | 27.1% | 111 | 27.1% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 6.55 | 7.25 | 6.90 | +0.95 | 26.6% | 112 | 26.6% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 5.10 | 6.20 | 5.65 | +0.93 | 26.0% | 113 | 26.0% | -0.07 | 0.14 | 0.12 | 0.16 | — |
| — | 4.75 | 5.35 | 5.05 | +0.89 | 25.4% | 114 | 25.4% | -0.11 | 0.18 | 0.14 | 0.22 | — |
| — | 3.65 | 4.50 | 4.08 | +0.85 | 24.8% | 115 | 24.8% | -0.16 | 0.33 | 0.30 | 0.35 | — |
| — | 3.25 | 3.50 | 3.38 | +0.78 | 24.2% | 116 | 24.2% | -0.22 | 0.51 | 0.49 | 0.53 | — |
| — | 2.56 | 2.80 | 2.68 | +0.70 | 23.7% | 117 | 23.7% | -0.30 | 0.76 | 0.73 | 0.78 | — |
| — | 1.91 | 2.09 | 2.00 | +0.61 | 23.3% | 118 | 23.3% | -0.39 | 1.18 | 1.11 | 1.24 | — |
| — | 1.44 | 1.52 | 1.48 | +0.51 | 23.0% | 119 | 23.0% | -0.50 | 1.56 | 1.51 | 1.61 | — |
| — | 0.92 | 1.09 | 1.00 | +0.40 | 22.8% | 120 | 22.8% | -0.60 | 2.12 | 2.06 | 2.19 | — |
| — | 0.67 | 0.75 | 0.71 | +0.30 | 22.7% | 121 | 22.7% | -0.70 | 2.83 | 2.55 | 3.10 | — |
| — | 0.45 | 0.49 | 0.47 | +0.22 | 22.8% | 122 | 22.8% | -0.79 | 3.60 | 3.00 | 4.20 | — |
| — | 0.25 | 0.33 | 0.29 | +0.15 | 23.2% | 123 | 23.2% | -0.86 | 4.67 | 3.45 | 5.90 | — |
| — | 0.19 | 0.21 | 0.20 | +0.10 | 23.7% | 124 | 23.7% | -0.90 | 5.40 | 3.45 | 7.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 24.6% | 125 | 24.6% | -0.94 | 6.33 | 4.40 | 8.25 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 25.6% | 126 | 25.6% | -0.96 | 7.33 | 5.40 | 9.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 26.8% | 127 | 26.8% | -0.97 | 8.07 | 6.35 | 9.80 | — |
| — | — | 0.22 | — | +0.03 | 28.1% | 128 | 28.1% | -0.98 | 9.10 | 7.35 | 10.85 | — |
| — | 0.02 | 0.14 | 0.08 | +0.02 | 29.4% | 129 | 29.4% | -0.99 | 10.30 | 8.35 | 12.25 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 30.8% | 130 | 30.8% | -0.99 | 10.30 | 9.30 | 11.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 35.8% | 135 | 35.8% | -1.00 | 16.30 | 14.35 | 18.25 | — |
| — | — | 0.01 | — | +0.00 | 36.6% | 140 | 36.6% | -1.00 | 21.25 | 19.30 | 23.20 | — |
| — | — | 0.10 | — | +0.00 | 36.3% | 145 | 36.3% | -1.00 | 26.27 | 24.30 | 28.25 | — |
| — | — | 0.02 | — | +0.00 | 36.6% | 150 | 36.6% | -1.00 | 31.27 | 29.30 | 33.25 | — |
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.