Spot 117.92
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.35 | 23.80 | 23.07 | +1.00 | 36.5% | 95 | 36.5% | +0.00 | — | — | 0.01 | — |
| — | 20.35 | 23.20 | 21.77 | +1.00 | 36.4% | 96 | 36.4% | +0.00 | — | — | 0.33 | — |
| — | 20.45 | 21.80 | 21.12 | +1.00 | 36.4% | 97 | 36.4% | +0.00 | — | — | 0.49 | — |
| — | 19.20 | 20.90 | 20.05 | +1.00 | 36.5% | 98 | 36.5% | +0.00 | — | — | 0.98 | — |
| — | 18.25 | 20.35 | 19.30 | +1.00 | 36.8% | 99 | 36.8% | +0.00 | — | — | 0.07 | — |
| — | 17.30 | 18.70 | 18.00 | +1.00 | 37.4% | 100 | 37.4% | +0.00 | — | — | 0.01 | — |
| — | 15.35 | 18.25 | 16.80 | +1.00 | 38.3% | 101 | 38.3% | -0.00 | — | — | 0.37 | — |
| — | 14.35 | 17.90 | 16.12 | +1.00 | 39.7% | 102 | 39.7% | -0.00 | — | — | 0.43 | — |
| — | 14.45 | 15.95 | 15.20 | +1.00 | 41.3% | 103 | 41.3% | -0.00 | — | — | 0.02 | — |
| — | 12.70 | 14.35 | 13.53 | +1.00 | 42.6% | 104 | 42.6% | -0.00 | — | — | 0.02 | — |
| — | 12.50 | 14.00 | 13.25 | +1.00 | 43.6% | 105 | 43.6% | -0.00 | — | — | 0.02 | — |
| — | 10.80 | 12.45 | 11.62 | +1.00 | 44.0% | 106 | 44.0% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 9.35 | 11.90 | 10.62 | +0.99 | 44.0% | 107 | 44.0% | -0.01 | 0.07 | 0.01 | 0.13 | — |
| — | 9.50 | 10.65 | 10.07 | +0.99 | 43.4% | 108 | 43.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 8.50 | 9.20 | 8.85 | +0.98 | 42.5% | 109 | 42.5% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 7.70 | 8.20 | 7.95 | +0.97 | 41.1% | 110 | 41.1% | -0.03 | — | — | 0.18 | — |
| — | 6.85 | 7.35 | 7.10 | +0.96 | 39.4% | 111 | 39.4% | -0.04 | 0.08 | 0.06 | 0.10 | — |
| — | 5.70 | 6.30 | 6.00 | +0.94 | 37.8% | 112 | 37.8% | -0.06 | 0.12 | 0.09 | 0.14 | 464 |
| 2,762 | 4.90 | 5.35 | 5.12 | +0.91 | 36.2% | 113 | 36.2% | -0.09 | 0.17 | 0.14 | 0.19 | 148 |
| 1,876 | 4.00 | 4.90 | 4.45 | +0.87 | 34.9% | 114 | 34.9% | -0.13 | 0.27 | 0.23 | 0.30 | 14 |
| 2,708 | 3.25 | 3.85 | 3.55 | +0.80 | 33.9% | 115 | 33.9% | -0.20 | 0.41 | 0.37 | 0.45 | 49 |
| 2,334 | 2.50 | 2.72 | 2.61 | +0.72 | 33.2% | 116 | 33.2% | -0.28 | 0.63 | 0.56 | 0.70 | 9 |
| 460 | 1.90 | 2.00 | 1.95 | +0.62 | 32.9% | 117 | 32.9% | -0.38 | 0.95 | 0.90 | 1.00 | 16 |
| 768 | 1.42 | 1.45 | 1.44 | +0.51 | 32.9% | 118 | 32.9% | -0.49 | 1.41 | 1.31 | 1.50 | 11 |
| — | 0.89 | 1.06 | 0.97 | +0.40 | 33.2% | 119 | 33.2% | -0.60 | 2.00 | 1.88 | 2.12 | 0 |
| — | 0.64 | 0.68 | 0.66 | +0.30 | 33.7% | 120 | 33.7% | -0.70 | 2.73 | 2.54 | 2.93 | 2 |
| — | 0.39 | 0.52 | 0.46 | +0.22 | 34.4% | 121 | 34.4% | -0.79 | 2.99 | 2.28 | 3.70 | — |
| — | 0.26 | 0.31 | 0.28 | +0.15 | 35.4% | 122 | 35.4% | -0.85 | 4.62 | 3.75 | 5.50 | — |
| — | 0.17 | 0.22 | 0.20 | +0.11 | 36.6% | 123 | 36.6% | -0.89 | 5.38 | 4.60 | 6.15 | — |
| — | 0.10 | 0.13 | 0.12 | +0.08 | 38.0% | 124 | 38.0% | -0.93 | 6.40 | 5.45 | 7.35 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 39.7% | 125 | 39.7% | -0.95 | 6.83 | 5.30 | 8.35 | — |
| — | — | 0.28 | — | +0.04 | 41.6% | 126 | 41.6% | -0.96 | 7.92 | 6.50 | 9.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 47.5% | 130 | 47.5% | -0.99 | 11.95 | 10.60 | 13.30 | — |
| — | — | 0.02 | — | +0.00 | 46.6% | 135 | 46.6% | -1.00 | 17.00 | 15.15 | 18.85 | — |
| — | — | 0.51 | — | +0.00 | 45.1% | 140 | 45.1% | -1.00 | 22.43 | 21.00 | 23.85 | — |
| — | — | 2.13 | — | +0.00 | 46.0% | 145 | 46.0% | -1.00 | 27.52 | 26.20 | 28.85 | — |
| — | — | 2.13 | — | +0.00 | 47.7% | 150 | 47.7% | -1.00 | 32.50 | 31.15 | 33.85 | — |
| — | — | 2.13 | — | +0.00 | 49.4% | 155 | 49.4% | -1.00 | 37.58 | 36.30 | 38.85 | — |
| — | — | 2.13 | — | +0.00 | 51.0% | 160 | 51.0% | -1.00 | 42.40 | 40.95 | 43.85 | — |
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.