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 | |
| — | 21.80 | 25.85 | 23.82 | +1.00 | 30.9% | 95 | 30.9% | +0.00 | — | — | 0.01 | — |
| — | 20.90 | 24.85 | 22.88 | +1.00 | 30.4% | 96 | 30.4% | +0.00 | — | — | 0.01 | — |
| — | 19.90 | 23.10 | 21.50 | +1.00 | 29.9% | 97 | 29.9% | +0.00 | — | — | 1.63 | — |
| — | 18.80 | 22.85 | 20.82 | +1.00 | 29.5% | 98 | 29.5% | +0.00 | — | — | 1.01 | — |
| — | 17.90 | 21.85 | 19.88 | +1.00 | 29.1% | 99 | 29.1% | -0.00 | — | — | 0.33 | — |
| — | 17.65 | 20.00 | 18.82 | +1.00 | 28.8% | 100 | 28.8% | -0.00 | — | — | 0.11 | — |
| — | 15.80 | 19.10 | 17.45 | +1.00 | 28.6% | 101 | 28.6% | -0.00 | — | — | 0.38 | — |
| — | 14.80 | 18.85 | 16.82 | +1.00 | 28.5% | 102 | 28.5% | -0.00 | — | — | 0.22 | — |
| — | 14.55 | 17.85 | 16.20 | +1.00 | 28.7% | 103 | 28.7% | -0.00 | — | — | 0.20 | — |
| — | 13.65 | 16.05 | 14.85 | +1.00 | 29.2% | 104 | 29.2% | -0.00 | — | — | 0.13 | — |
| — | 12.65 | 15.20 | 13.93 | +1.00 | 30.0% | 105 | 30.0% | -0.00 | — | — | 0.02 | — |
| — | 11.65 | 14.15 | 12.90 | +1.00 | 31.2% | 106 | 31.2% | -0.00 | — | — | 0.22 | — |
| — | 10.70 | 13.00 | 11.85 | +1.00 | 32.6% | 107 | 32.6% | -0.00 | — | — | 0.15 | — |
| — | 10.00 | 12.15 | 11.07 | +0.99 | 33.9% | 108 | 33.9% | -0.01 | — | — | 0.08 | — |
| — | 9.10 | 11.20 | 10.15 | +0.99 | 35.3% | 109 | 35.3% | -0.01 | — | — | 0.24 | — |
| — | 8.45 | 9.15 | 8.80 | +0.98 | 35.5% | 110 | 35.5% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 7.70 | 8.40 | 8.05 | +0.97 | 33.3% | 111 | 33.3% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 6.75 | 7.15 | 6.95 | +0.95 | 31.7% | 112 | 31.7% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 5.70 | 6.25 | 5.97 | +0.93 | 30.0% | 113 | 30.0% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 4.85 | 5.15 | 5.00 | +0.89 | 28.6% | 114 | 28.6% | -0.11 | 0.12 | 0.10 | 0.14 | — |
| — | 3.85 | 4.30 | 4.08 | +0.85 | 27.3% | 115 | 27.3% | -0.16 | 0.21 | 0.20 | 0.22 | — |
| — | 3.05 | 3.30 | 3.17 | +0.78 | 26.3% | 116 | 26.3% | -0.22 | 0.35 | 0.34 | 0.37 | — |
| — | 2.27 | 2.46 | 2.37 | +0.70 | 25.6% | 117 | — | — | 0.56 | 0.53 | 0.60 | — |
| — | 1.66 | 1.76 | 1.71 | +0.61 | 25.2% | 118 | — | — | 0.92 | 0.90 | 0.93 | — |
| — | 1.12 | 1.19 | 1.16 | +0.51 | 25.1% | 119 | 25.1% | -0.50 | 1.34 | 1.28 | 1.40 | — |
| — | 0.73 | 0.75 | 0.74 | — | — | 120 | 25.1% | -0.60 | 1.95 | 1.89 | 2.00 | — |
| — | 0.43 | 0.48 | 0.46 | — | — | 121 | 25.1% | -0.70 | 2.66 | 2.59 | 2.73 | — |
| — | 0.25 | 0.29 | 0.27 | +0.22 | 25.3% | 122 | 25.3% | -0.79 | 3.65 | 2.71 | 4.60 | — |
| — | 0.15 | 0.17 | 0.16 | +0.15 | 25.8% | 123 | 25.8% | -0.86 | 4.28 | 3.00 | 5.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.10 | 26.7% | 124 | 26.7% | -0.90 | 5.22 | 3.95 | 6.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 28.0% | 125 | 28.0% | -0.94 | 6.17 | 4.40 | 7.95 | — |
| — | — | 0.17 | — | +0.05 | 29.6% | 126 | 29.6% | -0.96 | 7.05 | 5.20 | 8.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 31.2% | 127 | 31.2% | -0.97 | 8.00 | 6.20 | 9.80 | — |
| — | — | 0.03 | — | +0.03 | 32.8% | 128 | 32.8% | -0.98 | 9.32 | 7.50 | 11.15 | — |
| — | — | 0.11 | — | +0.02 | 34.2% | 129 | 34.2% | -0.99 | 10.28 | 8.40 | 12.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 35.1% | 130 | 35.1% | -0.99 | 11.57 | 9.90 | 13.25 | — |
| — | — | 0.07 | — | — | — | 131 | — | — | 12.45 | 10.65 | 14.25 | — |
| — | — | 0.94 | — | — | — | 132 | — | — | 13.40 | 11.55 | 15.25 | — |
| — | — | 0.03 | — | +0.01 | 34.5% | 135 | 34.5% | -1.00 | 16.25 | 14.25 | 18.25 | — |
| — | — | 0.28 | — | +0.00 | 34.1% | 140 | 34.1% | -1.00 | 21.68 | 20.10 | 23.25 | — |
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.