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 | |
| — | 21.40 | 24.30 | 22.85 | +1.00 | 45.7% | 95 | 45.7% | -0.00 | — | — | 0.06 | — |
| — | 20.40 | 22.80 | 21.60 | +1.00 | 45.5% | 96 | 45.5% | -0.00 | — | — | 0.09 | — |
| — | 19.40 | 22.00 | 20.70 | +1.00 | 45.2% | 97 | 45.2% | -0.00 | 0.05 | 0.01 | 0.09 | — |
| — | 18.90 | 21.75 | 20.32 | +1.00 | 44.9% | 97.5 | 44.9% | -0.00 | — | — | 0.06 | — |
| — | 18.40 | 21.85 | 20.12 | +0.99 | 44.6% | 98 | 44.6% | -0.01 | — | — | 0.10 | — |
| — | 17.40 | 20.15 | 18.77 | +0.99 | 43.9% | 99 | 43.9% | -0.01 | — | — | 0.11 | — |
| — | 16.30 | 18.90 | 17.60 | +0.99 | 43.1% | 100 | 43.1% | -0.01 | 0.04 | 0.02 | 0.07 | — |
| — | 15.45 | 18.10 | 16.77 | +0.99 | 42.1% | 101 | 42.1% | -0.01 | — | — | 0.13 | — |
| — | 14.45 | 18.05 | 16.25 | +0.99 | 41.0% | 102 | 41.0% | -0.01 | — | — | 0.08 | — |
| — | 13.80 | 17.05 | 15.43 | +0.98 | 39.9% | 103 | 39.9% | -0.02 | — | — | 0.10 | — |
| — | 12.95 | 15.45 | 14.20 | +0.98 | 38.8% | 104 | 38.8% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 11.70 | 13.50 | 12.60 | +0.97 | 37.7% | 105 | 37.7% | -0.03 | 0.09 | 0.05 | 0.12 | — |
| — | 10.35 | 13.00 | 11.68 | +0.97 | 36.6% | 106 | 36.6% | -0.03 | 0.11 | 0.07 | 0.15 | — |
| — | 10.40 | 11.60 | 11.00 | +0.96 | 35.6% | 107 | 35.6% | -0.04 | 0.17 | 0.08 | 0.25 | — |
| — | 9.05 | 10.40 | 9.72 | +0.94 | 34.7% | 108 | 34.7% | -0.06 | 0.20 | 0.13 | 0.28 | — |
| — | 8.80 | 9.80 | 9.30 | +0.93 | 33.9% | 109 | 33.9% | -0.07 | 0.20 | 0.13 | 0.28 | — |
| — | 8.20 | 8.75 | 8.47 | +0.91 | 33.2% | 110 | 33.2% | -0.09 | 0.32 | 0.25 | 0.39 | — |
| — | 6.90 | 8.05 | 7.47 | +0.88 | 32.5% | 111 | 32.5% | -0.12 | 0.36 | 0.32 | 0.40 | — |
| — | 6.20 | 7.20 | 6.70 | +0.85 | 31.9% | 112 | 31.9% | -0.15 | 0.52 | 0.46 | 0.57 | — |
| — | 5.10 | 6.35 | 5.72 | +0.81 | 31.4% | 113 | 31.4% | -0.19 | 0.68 | 0.58 | 0.78 | — |
| — | 4.50 | 5.30 | 4.90 | +0.76 | 31.1% | 114 | 31.1% | -0.24 | 0.86 | 0.76 | 0.96 | — |
| — | 4.15 | 4.30 | 4.22 | +0.71 | 30.8% | 115 | 30.8% | -0.29 | 1.12 | 1.00 | 1.24 | — |
| — | 3.40 | 3.65 | 3.52 | +0.65 | 30.5% | 116 | 30.5% | -0.35 | 1.49 | 1.36 | 1.61 | — |
| — | 2.79 | 3.10 | 2.94 | +0.58 | 30.4% | 117 | 30.4% | -0.42 | 1.90 | 1.76 | 2.04 | — |
| — | 2.35 | 2.52 | 2.44 | +0.52 | 30.4% | 118 | 30.4% | -0.49 | 2.36 | 2.23 | 2.49 | — |
| — | 1.90 | 2.02 | 1.96 | +0.45 | 30.4% | 119 | 30.4% | -0.55 | 2.80 | 2.55 | 3.05 | — |
| — | 1.57 | 1.59 | 1.58 | +0.39 | 30.6% | 120 | 30.6% | -0.62 | 3.48 | 3.25 | 3.70 | — |
| — | 1.13 | 1.33 | 1.23 | +0.33 | 30.8% | 121 | 30.8% | -0.68 | 3.95 | 3.35 | 4.55 | 0 |
| — | 0.91 | 1.06 | 0.98 | +0.27 | 31.1% | 122 | 31.1% | -0.73 | 4.83 | 4.40 | 5.25 | — |
| — | 0.68 | 0.91 | 0.80 | +0.22 | 31.4% | 123 | 31.4% | -0.78 | 5.75 | 5.20 | 6.30 | — |
| — | 0.35 | 0.61 | 0.48 | +0.18 | 31.8% | 124 | 31.8% | -0.82 | 7.10 | 5.90 | 8.30 | — |
| — | 0.39 | 0.55 | 0.47 | +0.15 | 32.3% | 125 | 32.3% | -0.86 | 7.97 | 6.80 | 9.15 | — |
| — | 0.11 | 0.15 | 0.13 | +0.05 | 35.3% | 130 | 35.3% | -0.96 | 12.32 | 10.75 | 13.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.02 | 39.3% | 135 | 39.3% | -0.99 | 17.00 | 15.25 | 18.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 42.0% | 140 | 42.0% | -1.00 | 22.02 | 20.35 | 23.70 | — |
| — | — | 0.06 | — | +0.00 | 42.7% | 145 | 42.7% | -1.00 | 27.02 | 25.20 | 28.85 | — |
| — | — | 0.02 | — | +0.00 | 42.5% | 150 | 42.5% | -1.00 | 32.00 | 30.30 | 33.70 | — |
| — | — | 0.48 | — | +0.00 | 42.7% | 155 | 42.7% | -1.00 | 37.00 | 35.25 | 38.75 | — |
| — | — | 0.02 | — | +0.00 | 43.7% | 160 | 43.7% | -1.00 | 42.00 | 40.15 | 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.