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 | 24.85 | 22.90 | +1.00 | 37.2% | 96 | 37.2% | -0.00 | — | — | 0.73 | — |
| — | 19.95 | 23.85 | 21.90 | +1.00 | 36.9% | 97 | 36.9% | -0.00 | — | — | 1.15 | — |
| — | 18.95 | 22.90 | 20.93 | +1.00 | 36.5% | 98 | 36.5% | -0.00 | — | — | 0.62 | — |
| — | 18.00 | 21.90 | 19.95 | +1.00 | 36.0% | 99 | 36.0% | -0.00 | 0.06 | 0.01 | 0.10 | — |
| — | 18.10 | 20.90 | 19.50 | +0.99 | 35.4% | 100 | 35.4% | -0.01 | — | — | 0.12 | — |
| — | 15.95 | 19.90 | 17.93 | +0.99 | 34.7% | 101 | 34.7% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 15.60 | 18.90 | 17.25 | +0.99 | 34.0% | 102 | 34.0% | -0.01 | 0.10 | 0.02 | 0.18 | — |
| — | 14.60 | 17.90 | 16.25 | +0.99 | 33.1% | 103 | 33.1% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 13.05 | 16.30 | 14.68 | +0.99 | 32.3% | 104 | 32.3% | -0.01 | 0.07 | 0.02 | 0.12 | — |
| — | 12.55 | 15.05 | 13.80 | +0.98 | 31.4% | 105 | 31.4% | -0.02 | 0.15 | 0.04 | 0.26 | — |
| — | 11.55 | 14.15 | 12.85 | +0.98 | 30.5% | 106 | 30.5% | -0.02 | 0.12 | 0.03 | 0.20 | — |
| — | 10.60 | 13.95 | 12.28 | +0.97 | 29.6% | 107 | 29.6% | -0.03 | 0.24 | 0.05 | 0.43 | — |
| — | 10.20 | 12.15 | 11.18 | +0.96 | 28.8% | 108 | 28.8% | -0.04 | 0.14 | 0.05 | 0.22 | — |
| — | 9.75 | 10.30 | 10.03 | +0.95 | 28.0% | 109 | 28.0% | -0.05 | 0.10 | 0.04 | 0.15 | — |
| — | 8.85 | 9.75 | 9.30 | +0.93 | 27.3% | 110 | 27.3% | -0.07 | 0.20 | 0.15 | 0.25 | — |
| — | 7.75 | 8.70 | 8.22 | +0.91 | 26.6% | 111 | 26.6% | -0.08 | — | — | 0.31 | — |
| — | 7.00 | 7.65 | 7.33 | +0.89 | 26.0% | 112 | 26.0% | -0.11 | 0.34 | 0.25 | 0.42 | — |
| — | 5.25 | 7.50 | 6.38 | +0.86 | 25.5% | 113 | 25.5% | -0.14 | 0.43 | 0.39 | 0.47 | — |
| — | 5.00 | 5.95 | 5.47 | +0.82 | 25.0% | 114 | 25.0% | -0.18 | 0.60 | 0.53 | 0.67 | — |
| — | 4.30 | 4.90 | 4.60 | +0.77 | 24.6% | 115 | 24.6% | -0.23 | 0.78 | 0.73 | 0.83 | — |
| — | 3.85 | 4.60 | 4.22 | +0.72 | 24.3% | 116 | 24.3% | -0.28 | 1.25 | 0.95 | 1.54 | — |
| — | 3.05 | 3.50 | 3.27 | +0.66 | 24.0% | 117 | 24.0% | -0.35 | 1.39 | 1.24 | 1.53 | — |
| — | 2.59 | 2.85 | 2.72 | +0.58 | 23.8% | 118 | 23.8% | -0.42 | 1.77 | 1.70 | 1.84 | — |
| — | 2.13 | 2.32 | 2.23 | +0.52 | 23.7% | 119 | 23.7% | -0.49 | 2.32 | 1.80 | 2.84 | — |
| — | 1.65 | 1.81 | 1.73 | +0.44 | 23.6% | 120 | 23.6% | -0.56 | 2.92 | 2.49 | 3.35 | — |
| — | 1.23 | 1.44 | 1.33 | +0.37 | 23.6% | 121 | 23.6% | -0.64 | 3.26 | 2.42 | 4.10 | — |
| — | 0.51 | 1.45 | 0.98 | +0.31 | 23.7% | 122 | 23.7% | -0.70 | 4.22 | 3.00 | 5.45 | — |
| — | 0.71 | 1.07 | 0.89 | +0.25 | 23.8% | 123 | 23.8% | -0.76 | 4.90 | 3.70 | 6.10 | — |
| — | 0.29 | 0.61 | 0.45 | +0.20 | 23.9% | 124 | 23.9% | -0.81 | 5.67 | 4.35 | 7.00 | — |
| — | 0.32 | 0.46 | 0.39 | +0.16 | 24.1% | 125 | 24.1% | -0.86 | 6.85 | 5.75 | 7.95 | — |
| — | 0.22 | 0.45 | 0.34 | +0.12 | 24.3% | 126 | 24.3% | -0.89 | 7.42 | 5.50 | 9.35 | — |
| — | — | 0.27 | — | +0.09 | 24.5% | 127 | 24.5% | -0.92 | 8.40 | 6.45 | 10.35 | — |
| — | 0.10 | 0.30 | 0.20 | +0.07 | 24.8% | 128 | 24.8% | -0.95 | 9.70 | 8.10 | 11.30 | — |
| — | — | 0.39 | — | +0.05 | 25.0% | 129 | 25.0% | -0.97 | 10.43 | 8.65 | 12.20 | — |
| — | 0.08 | 0.25 | 0.17 | +0.04 | 25.3% | 130 | 25.3% | -0.98 | 11.30 | 9.35 | 13.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 26.8% | 135 | 26.8% | -1.00 | 16.27 | 14.30 | 18.25 | — |
| — | — | 1.13 | — | +0.00 | 28.7% | 140 | 28.7% | -1.00 | 21.25 | 19.30 | 23.20 | — |
| — | — | 1.13 | — | +0.00 | 30.7% | 145 | 30.7% | -1.00 | 26.27 | 24.30 | 28.25 | — |
| — | — | 1.38 | — | +0.00 | 32.6% | 150 | 32.6% | -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.