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 | |
| — | 21.65 | 25.30 | 23.48 | +0.99 | 33.0% | 95 | 33.0% | -0.01 | — | — | 0.18 | — |
| — | 20.45 | 23.95 | 22.20 | +0.99 | 32.8% | 96 | 32.8% | -0.01 | — | — | 0.14 | — |
| — | 19.70 | 22.55 | 21.12 | +0.98 | 32.7% | 97 | 32.7% | -0.02 | — | — | 0.16 | — |
| — | 18.75 | 22.10 | 20.43 | +0.98 | 32.5% | 98 | 32.5% | -0.02 | 0.13 | 0.03 | 0.23 | — |
| — | 17.75 | 20.70 | 19.23 | +0.97 | 32.3% | 99 | 32.3% | -0.03 | — | — | 0.25 | — |
| — | 16.80 | 19.75 | 18.27 | +0.97 | 32.1% | 100 | 32.1% | -0.03 | 0.30 | 0.14 | 0.46 | — |
| — | 16.55 | 19.25 | 17.90 | +0.96 | 32.0% | 101 | 32.0% | -0.04 | 0.23 | 0.04 | 0.41 | — |
| — | 14.90 | 18.45 | 16.68 | +0.95 | 31.8% | 102 | 31.8% | -0.05 | — | — | 0.40 | — |
| — | 13.90 | 17.05 | 15.47 | +0.94 | 31.6% | 103 | 31.6% | -0.06 | 0.31 | 0.04 | 0.58 | — |
| — | 13.05 | 16.40 | 14.72 | +0.93 | 31.5% | 104 | 31.5% | -0.07 | 0.51 | 0.25 | 0.76 | — |
| — | 12.25 | 15.40 | 13.82 | +0.91 | 31.3% | 105 | 31.3% | -0.09 | 0.43 | 0.27 | 0.59 | — |
| — | 11.95 | 13.85 | 12.90 | +0.90 | 31.2% | 106 | 31.2% | -0.10 | 0.64 | 0.39 | 0.88 | — |
| — | 10.75 | 12.90 | 11.82 | +0.88 | 31.0% | 107 | 31.0% | -0.12 | 0.85 | 0.50 | 1.20 | — |
| — | 9.90 | 12.00 | 10.95 | +0.86 | 30.9% | 108 | 30.9% | -0.14 | 0.88 | 0.72 | 1.03 | — |
| — | 8.65 | 11.05 | 9.85 | +0.83 | 30.8% | 109 | 30.8% | -0.17 | 0.76 | 0.23 | 1.28 | — |
| — | 8.30 | 10.25 | 9.28 | +0.81 | 30.6% | 110 | 30.6% | -0.19 | 1.13 | 0.75 | 1.51 | — |
| — | 8.40 | 9.45 | 8.93 | +0.78 | 30.5% | 111 | 30.5% | -0.22 | 1.46 | 1.05 | 1.86 | — |
| — | 6.75 | 9.50 | 8.12 | +0.75 | 30.4% | 112 | 30.4% | -0.25 | 1.20 | 0.49 | 1.91 | — |
| — | 6.05 | 9.10 | 7.58 | +0.71 | 30.3% | 113 | 30.3% | -0.29 | 2.10 | 1.65 | 2.55 | — |
| — | 4.80 | 7.35 | 6.08 | +0.68 | 30.2% | 114 | 30.2% | -0.32 | 2.28 | 0.96 | 3.60 | — |
| — | 4.75 | 6.55 | 5.65 | +0.64 | 30.1% | 115 | 30.1% | -0.36 | 2.63 | 1.32 | 3.95 | — |
| — | 3.60 | 5.90 | 4.75 | +0.61 | 30.0% | 116 | 30.0% | -0.40 | 2.80 | 1.70 | 3.90 | — |
| — | 2.95 | 5.40 | 4.17 | +0.57 | 29.9% | 117 | 29.9% | -0.43 | 3.90 | 3.00 | 4.80 | — |
| — | 4.00 | 4.55 | 4.28 | +0.53 | 29.9% | 118 | 29.9% | -0.47 | 3.92 | 3.55 | 4.30 | — |
| — | 3.45 | 4.40 | 3.92 | +0.49 | 29.8% | 119 | 29.8% | -0.51 | 5.25 | 4.10 | 6.40 | — |
| — | 3.30 | 3.60 | 3.45 | +0.46 | 29.8% | 120 | 29.8% | -0.55 | 5.47 | 4.15 | 6.80 | — |
| — | 2.76 | 3.45 | 3.10 | +0.42 | 29.7% | 121 | 29.7% | -0.59 | 5.15 | 4.25 | 6.05 | — |
| — | 1.63 | 1.90 | 1.76 | +0.28 | 29.7% | 125 | 29.7% | -0.73 | 8.47 | 8.10 | 8.85 | — |
| — | 0.62 | 1.14 | 0.88 | +0.15 | 29.8% | 130 | 29.8% | -0.87 | 12.85 | 11.45 | 14.25 | — |
| — | — | 0.62 | — | +0.07 | 30.2% | 135 | 30.2% | -0.95 | 17.07 | 16.00 | 18.15 | — |
| — | — | 0.45 | — | +0.03 | 30.8% | 140 | 30.8% | -1.00 | 22.05 | 20.15 | 23.95 | — |
| — | — | 0.31 | — | +0.01 | 31.6% | 145 | 31.6% | -1.00 | 27.05 | 25.15 | 28.95 | — |
| — | — | 0.30 | — | +0.01 | 32.5% | 150 | 32.5% | -1.00 | 32.00 | 30.25 | 33.75 | — |
| — | — | 0.73 | — | +0.00 | 33.5% | 155 | 33.5% | -1.00 | 37.02 | 35.30 | 38.75 | — |
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.