Spot 118.71
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 25.65 | 24.35 | +0.98 | 39.0% | 95 | 39.0% | -0.02 | 0.14 | 0.10 | 0.17 | — |
| — | 18.20 | 20.75 | 19.48 | +0.95 | 35.7% | 100 | 35.7% | -0.05 | 0.21 | 0.20 | 0.23 | — |
| — | 13.50 | 15.05 | 14.28 | +0.90 | 33.2% | 105 | 33.2% | -0.10 | 0.49 | 0.45 | 0.54 | — |
| — | 11.85 | 15.85 | 13.85 | — | — | 106 | — | — | 0.51 | 0.36 | 0.66 | — |
| — | 11.25 | 14.95 | 13.10 | — | — | 107 | — | — | 0.78 | 0.57 | 0.99 | — |
| — | 10.20 | 13.90 | 12.05 | — | — | 108 | — | — | 0.64 | 0.39 | 0.89 | — |
| — | 9.55 | 12.20 | 10.88 | — | — | 109 | — | — | 1.16 | 0.91 | 1.41 | — |
| — | 9.80 | 10.55 | 10.18 | +0.81 | 31.7% | 110 | 31.7% | -0.19 | 1.17 | 1.14 | 1.20 | — |
| — | 8.95 | 10.85 | 9.90 | — | — | 111 | — | — | 1.38 | 1.35 | 1.41 | — |
| — | 7.65 | 10.00 | 8.82 | — | — | 112 | — | — | 1.68 | 1.57 | 1.78 | — |
| — | 7.45 | 8.90 | 8.18 | — | — | 113 | — | — | 1.91 | 1.84 | 1.97 | — |
| — | 6.20 | 8.65 | 7.42 | — | — | 114 | — | — | 2.19 | 2.13 | 2.26 | — |
| — | 6.60 | 6.80 | 6.70 | +0.67 | 30.8% | 115 | 30.8% | -0.33 | 2.52 | 2.40 | 2.63 | — |
| — | 5.00 | 7.45 | 6.22 | — | — | 116 | — | — | 3.02 | 2.78 | 3.25 | — |
| — | 4.45 | 6.35 | 5.40 | — | — | 117 | — | — | 3.23 | 3.00 | 3.45 | — |
| — | 4.80 | 5.10 | 4.95 | — | — | 118 | — | — | 3.67 | 3.55 | 3.80 | — |
| — | 3.90 | 4.55 | 4.22 | — | — | 119 | — | — | 4.20 | 4.05 | 4.35 | — |
| — | 3.90 | 4.00 | 3.95 | +0.49 | 30.5% | 120 | 30.5% | -0.51 | 4.80 | 4.55 | 5.05 | — |
| — | 3.15 | 3.65 | 3.40 | — | — | 121 | — | — | 5.20 | 4.50 | 5.90 | — |
| — | 2.65 | 3.25 | 2.95 | — | — | 122 | — | — | 5.58 | 4.55 | 6.60 | — |
| — | 2.48 | 2.83 | 2.65 | — | — | 123 | — | — | 6.47 | 5.70 | 7.25 | — |
| — | 2.32 | 2.64 | 2.48 | — | — | 124 | — | — | 7.08 | 6.05 | 8.10 | — |
| — | 2.04 | 2.14 | 2.09 | +0.32 | 30.4% | 125 | 30.4% | -0.69 | 7.65 | 7.30 | 8.00 | — |
| — | 1.75 | 1.90 | 1.82 | — | — | 126 | — | — | 8.53 | 7.25 | 9.80 | — |
| — | 1.52 | 1.82 | 1.67 | — | — | 127 | — | — | 9.28 | 8.00 | 10.55 | — |
| — | 1.32 | 1.52 | 1.42 | — | — | 128 | — | — | 10.07 | 8.80 | 11.35 | — |
| — | 1.14 | 1.23 | 1.19 | — | — | 129 | — | — | 10.93 | 9.65 | 12.20 | — |
| — | 0.97 | 1.05 | 1.01 | +0.19 | 30.6% | 130 | 30.6% | -0.83 | 12.00 | 11.00 | 13.00 | — |
| — | 0.43 | 1.25 | 0.84 | — | — | 131 | — | — | 12.53 | 10.65 | 14.40 | — |
| — | 0.68 | 0.80 | 0.74 | — | — | 132 | — | — | 13.47 | 11.70 | 15.25 | — |
| — | 0.40 | 0.48 | 0.44 | +0.10 | 31.2% | 135 | 31.2% | -0.92 | 16.12 | 14.35 | 17.90 | — |
| — | 0.15 | 0.27 | 0.21 | +0.05 | 32.3% | 140 | 32.3% | -0.98 | 20.73 | 19.20 | 22.25 | — |
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.