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 | |
| — | 21.10 | 25.05 | 23.07 | +1.00 | 27.3% | 96 | 27.3% | -0.00 | — | — | 0.95 | — |
| — | 20.15 | 24.05 | 22.10 | +1.00 | 27.2% | 97 | 27.2% | -0.00 | — | — | 1.15 | — |
| — | 19.15 | 23.10 | 21.12 | +1.00 | 27.0% | 98 | 27.0% | -0.00 | — | — | 1.15 | — |
| — | 18.15 | 22.10 | 20.12 | +0.99 | 26.8% | 99 | 26.8% | -0.01 | — | — | 0.81 | — |
| — | 17.15 | 21.10 | 19.12 | +0.99 | 26.6% | 100 | 26.6% | -0.01 | — | — | 0.31 | — |
| — | 16.20 | 20.10 | 18.15 | +0.99 | 26.5% | 101 | 26.5% | -0.01 | — | — | 0.36 | — |
| — | 15.20 | 19.15 | 17.18 | +0.99 | 26.3% | 102 | 26.3% | -0.01 | — | — | 0.38 | — |
| — | 14.20 | 18.15 | 16.18 | +0.98 | 26.1% | 103 | 26.1% | -0.02 | — | — | 0.60 | — |
| — | 13.25 | 17.20 | 15.22 | +0.97 | 25.9% | 104 | 25.9% | -0.03 | 0.28 | 0.03 | 0.53 | — |
| — | 12.90 | 15.95 | 14.43 | +0.97 | 25.7% | 105 | 25.7% | -0.03 | 0.36 | 0.08 | 0.64 | — |
| — | 11.40 | 15.25 | 13.32 | +0.96 | 25.6% | 106 | 25.6% | -0.04 | — | — | 0.48 | — |
| — | 11.00 | 14.35 | 12.68 | +0.94 | 25.4% | 107 | 25.4% | -0.06 | 0.27 | 0.04 | 0.49 | — |
| — | 10.05 | 13.40 | 11.72 | +0.93 | 25.2% | 108 | 25.2% | -0.07 | 0.29 | 0.10 | 0.48 | — |
| — | 9.15 | 11.65 | 10.40 | +0.91 | 25.1% | 109 | 25.1% | -0.09 | 0.50 | 0.12 | 0.88 | — |
| — | 9.35 | 10.05 | 9.70 | +0.89 | 24.9% | 110 | 24.9% | -0.11 | 0.52 | 0.30 | 0.74 | — |
| — | 8.45 | 9.90 | 9.18 | +0.86 | 24.7% | 111 | 24.7% | -0.14 | 0.80 | 0.46 | 1.13 | — |
| — | 6.65 | 8.70 | 7.67 | +0.83 | 24.6% | 112 | 24.6% | -0.17 | 0.65 | 0.42 | 0.88 | — |
| — | 5.70 | 8.05 | 6.88 | +0.80 | 24.4% | 113 | 24.4% | -0.20 | 0.97 | 0.85 | 1.10 | — |
| — | 5.20 | 7.00 | 6.10 | +0.76 | 24.3% | 114 | 24.3% | -0.24 | 1.08 | 0.85 | 1.31 | — |
| — | 5.05 | 6.70 | 5.88 | +0.72 | 24.2% | 115 | 24.2% | -0.28 | 1.41 | 1.15 | 1.66 | — |
| — | 4.65 | 5.10 | 4.88 | +0.68 | 24.1% | 116 | 24.1% | -0.33 | 1.51 | 0.89 | 2.13 | — |
| — | 3.30 | 4.45 | 3.88 | +0.63 | 23.9% | 117 | 23.9% | -0.38 | 2.06 | 1.78 | 2.34 | — |
| — | 2.85 | 4.05 | 3.45 | +0.58 | 23.9% | 118 | 23.9% | -0.43 | 2.85 | 2.25 | 3.45 | — |
| — | 3.00 | 4.15 | 3.58 | +0.53 | 23.8% | 119 | 23.8% | -0.48 | 3.15 | 2.54 | 3.75 | — |
| — | 2.35 | 2.96 | 2.65 | +0.48 | 23.7% | 120 | 23.7% | -0.53 | 3.95 | 3.00 | 4.90 | — |
| — | 1.79 | 2.59 | 2.19 | +0.43 | 23.6% | 121 | 23.6% | -0.58 | 4.38 | 3.80 | 4.95 | — |
| — | 0.98 | 2.30 | 1.64 | +0.38 | 23.6% | 122 | 23.6% | -0.63 | 4.50 | 3.55 | 5.45 | — |
| — | 0.93 | 1.88 | 1.41 | +0.33 | 23.6% | 123 | 23.6% | -0.68 | 5.47 | 4.25 | 6.70 | — |
| — | 1.15 | 1.41 | 1.28 | +0.29 | 23.5% | 124 | 23.5% | -0.73 | 6.28 | 5.00 | 7.55 | — |
| — | 0.95 | 1.25 | 1.10 | +0.25 | 23.5% | 125 | 23.5% | -0.77 | 7.08 | 5.80 | 8.35 | — |
| — | 0.40 | 0.92 | 0.66 | +0.21 | 23.5% | 126 | 23.5% | -0.81 | 7.90 | 6.60 | 9.20 | — |
| — | 0.47 | 1.02 | 0.74 | +0.17 | 23.5% | 127 | 23.5% | -0.85 | 8.75 | 7.45 | 10.05 | — |
| — | 0.24 | 0.76 | 0.50 | +0.15 | 23.5% | 128 | 23.5% | -0.88 | 9.25 | 7.60 | 10.90 | — |
| — | 0.27 | 0.63 | 0.45 | +0.12 | 23.6% | 129 | 23.6% | -0.90 | 10.57 | 9.25 | 11.90 | — |
| — | 0.11 | 0.44 | 0.28 | +0.10 | 23.6% | 130 | 23.6% | -0.93 | 11.53 | 10.20 | 12.85 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 23.9% | 135 | 23.9% | -1.00 | 16.27 | 14.30 | 18.25 | — |
| — | — | 1.15 | — | +0.01 | 24.4% | 140 | 24.4% | -1.00 | 21.27 | 19.30 | 23.25 | — |
| — | — | 1.15 | — | +0.00 | 25.2% | 145 | 25.2% | -1.00 | 26.27 | 24.30 | 28.25 | — |
| — | — | 0.39 | — | +0.00 | 26.1% | 150 | 26.1% | -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.