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 | |
| — | 22.10 | 25.95 | 24.02 | +1.00 | 41.1% | 95 | 41.1% | -0.00 | — | — | 0.12 | — |
| — | 20.90 | 24.95 | 22.93 | +1.00 | 41.2% | 96 | 41.2% | -0.00 | — | — | 0.95 | — |
| — | 19.85 | 23.95 | 21.90 | +1.00 | 41.1% | 97 | 41.1% | -0.00 | — | — | 0.22 | — |
| — | 18.85 | 22.95 | 20.90 | +1.00 | 40.9% | 98 | 40.9% | -0.00 | — | — | 0.44 | — |
| — | 18.25 | 21.95 | 20.10 | — | — | 99 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 17.00 | 20.25 | 18.62 | +0.99 | 39.7% | 100 | 39.7% | -0.01 | — | — | 0.12 | — |
| — | 16.25 | 19.95 | 18.10 | +0.99 | 38.8% | 101 | 38.8% | -0.01 | 0.12 | 0.01 | 0.23 | — |
| — | 15.70 | 18.95 | 17.32 | +0.99 | 37.8% | 102 | 37.8% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 14.25 | 17.20 | 15.72 | +0.99 | 36.6% | 103 | 36.6% | -0.01 | — | — | 0.31 | — |
| — | 13.75 | 16.30 | 15.03 | +0.99 | 35.3% | 104 | 35.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 12.75 | 14.85 | 13.80 | +0.98 | 34.1% | 105 | 34.1% | -0.02 | 0.11 | 0.03 | 0.19 | — |
| — | 11.75 | 14.25 | 13.00 | +0.98 | 32.8% | 106 | 32.8% | -0.02 | 0.10 | 0.01 | 0.19 | — |
| — | 11.00 | 13.15 | 12.07 | +0.97 | 31.6% | 107 | 31.6% | -0.03 | — | — | 0.13 | — |
| — | 9.80 | 11.55 | 10.68 | +0.96 | 30.4% | 108 | 30.4% | -0.04 | 0.09 | 0.05 | 0.13 | — |
| — | 9.35 | 10.80 | 10.07 | +0.95 | 29.4% | 109 | 29.4% | -0.05 | — | — | 0.11 | — |
| — | 8.70 | 9.70 | 9.20 | +0.93 | 28.4% | 110 | 28.4% | -0.07 | 0.15 | 0.11 | 0.20 | — |
| — | 7.55 | 8.80 | 8.18 | +0.91 | 27.5% | 111 | 27.5% | -0.08 | 0.12 | 0.05 | 0.19 | — |
| — | 6.00 | 8.00 | 7.00 | +0.89 | 26.7% | 112 | 26.7% | -0.11 | 0.19 | 0.06 | 0.32 | — |
| — | 6.10 | 6.65 | 6.38 | +0.86 | 26.0% | 113 | 26.0% | -0.14 | 0.38 | 0.30 | 0.45 | — |
| — | 4.80 | 5.90 | 5.35 | +0.82 | 25.5% | 114 | 25.5% | -0.18 | 0.38 | 0.25 | 0.50 | — |
| — | 4.30 | 5.05 | 4.67 | +0.77 | 25.0% | 115 | 25.0% | -0.23 | 0.65 | 0.63 | 0.66 | — |
| — | 3.45 | 4.15 | 3.80 | +0.72 | 24.6% | 116 | 24.6% | -0.28 | 0.88 | 0.82 | 0.93 | — |
| — | 3.00 | 3.15 | 3.08 | +0.66 | 24.2% | 117 | 24.2% | -0.35 | 1.18 | 1.10 | 1.26 | — |
| — | 2.42 | 2.54 | 2.48 | +0.58 | 24.0% | 118 | 24.0% | -0.42 | 1.54 | 1.47 | 1.61 | — |
| — | 1.85 | 2.16 | 2.00 | +0.52 | 23.8% | 119 | 23.8% | -0.49 | 1.97 | 1.66 | 2.27 | — |
| — | 1.41 | 1.52 | 1.47 | +0.44 | 23.7% | 120 | 23.7% | -0.56 | 2.58 | 2.53 | 2.63 | — |
| — | 1.04 | 1.14 | 1.09 | +0.37 | 23.6% | 121 | 23.6% | -0.64 | 3.06 | 2.81 | 3.30 | — |
| — | 0.75 | 0.80 | 0.78 | +0.31 | 23.6% | 122 | 23.6% | -0.70 | 3.90 | 3.25 | 4.55 | — |
| — | 0.51 | 0.60 | 0.56 | +0.25 | 23.7% | 123 | 23.7% | -0.76 | 4.62 | 3.35 | 5.90 | — |
| — | 0.12 | 0.55 | 0.34 | +0.20 | 23.9% | 124 | 23.9% | -0.81 | 5.70 | 4.10 | 7.30 | — |
| — | 0.26 | 0.30 | 0.28 | +0.16 | 24.1% | 125 | 24.1% | -0.86 | 6.65 | 5.05 | 8.25 | — |
| — | — | 0.33 | — | +0.12 | 24.4% | 126 | 24.4% | -0.89 | 7.30 | 6.05 | 8.55 | — |
| — | 0.05 | 0.25 | 0.15 | +0.09 | 24.7% | 127 | 24.7% | -0.92 | 8.72 | 7.15 | 10.30 | — |
| — | — | 1.15 | — | +0.07 | 25.0% | 128 | 25.0% | -0.95 | 9.18 | 7.90 | 10.45 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 25.4% | 129 | 25.4% | -0.97 | 10.18 | 8.90 | 11.45 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 25.8% | 130 | 25.8% | -0.98 | 11.18 | 9.90 | 12.45 | — |
| — | — | 0.08 | — | — | — | 131 | — | — | 12.18 | 10.90 | 13.45 | — |
| — | — | 1.16 | — | — | — | 132 | — | — | 13.18 | 11.90 | 14.45 | — |
| — | — | 0.05 | — | +0.01 | 27.7% | 135 | 27.7% | -1.00 | 16.23 | 14.20 | 18.25 | — |
| — | — | 1.34 | — | +0.00 | 29.6% | 140 | 29.6% | -1.00 | 21.50 | 19.75 | 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.