Spot 117.42
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.55 | 25.85 | 24.20 | +0.99 | 33.6% | 94 | 33.6% | -0.01 | — | — | 0.16 | — |
| — | 21.55 | 24.95 | 23.25 | +0.99 | 33.4% | 95 | 33.4% | -0.01 | — | — | 0.17 | — |
| — | 20.60 | 23.90 | 22.25 | +0.99 | 33.2% | 96 | 33.2% | -0.01 | 0.09 | 0.01 | 0.16 | — |
| — | 19.60 | 23.00 | 21.30 | +0.98 | 32.9% | 97 | 32.9% | -0.02 | — | — | 0.20 | — |
| — | 18.65 | 21.40 | 20.02 | +0.98 | 32.8% | 98 | 32.8% | -0.02 | 0.14 | 0.07 | 0.20 | — |
| — | 17.80 | 20.25 | 19.02 | +0.97 | 32.6% | 99 | 32.6% | -0.03 | 0.18 | 0.06 | 0.31 | — |
| — | 16.90 | 19.45 | 18.18 | +0.97 | 32.4% | 100 | 32.4% | -0.03 | 0.20 | 0.15 | 0.25 | — |
| — | 15.80 | 19.15 | 17.48 | +0.96 | 32.2% | 101 | 32.2% | -0.04 | 0.20 | 0.16 | 0.25 | — |
| — | 14.85 | 17.75 | 16.30 | +0.95 | 32.0% | 102 | 32.0% | -0.05 | 0.32 | 0.22 | 0.41 | — |
| — | 13.90 | 17.30 | 15.60 | +0.94 | 31.8% | 103 | 31.8% | -0.06 | 0.35 | 0.22 | 0.48 | — |
| — | 13.00 | 16.35 | 14.68 | +0.92 | 31.7% | 104 | 31.7% | -0.08 | 0.48 | 0.33 | 0.63 | — |
| — | 12.60 | 14.60 | 13.60 | +0.91 | 31.5% | 105 | 31.5% | -0.09 | 0.64 | 0.46 | 0.82 | — |
| — | 11.20 | 13.70 | 12.45 | +0.89 | 31.3% | 106 | 31.3% | -0.11 | 0.70 | 0.49 | 0.91 | — |
| — | 11.20 | 12.25 | 11.72 | +0.87 | 31.2% | 107 | 31.2% | -0.13 | 0.71 | 0.53 | 0.90 | — |
| — | 9.45 | 12.05 | 10.75 | +0.85 | 31.1% | 108 | 31.1% | -0.15 | 0.87 | 0.71 | 1.03 | — |
| — | 8.90 | 11.10 | 10.00 | +0.82 | 30.9% | 109 | 30.9% | -0.18 | 1.31 | 0.74 | 1.89 | — |
| — | 8.05 | 9.40 | 8.72 | +0.80 | 30.8% | 110 | 30.8% | -0.21 | 1.25 | 1.08 | 1.41 | — |
| — | 7.50 | 9.40 | 8.45 | +0.77 | 30.7% | 111 | 30.7% | -0.24 | 1.12 | 0.49 | 1.76 | — |
| — | 6.45 | 8.80 | 7.62 | +0.73 | 30.6% | 112 | 30.6% | -0.27 | 2.22 | 1.59 | 2.85 | — |
| — | 6.45 | 7.55 | 7.00 | +0.70 | 30.5% | 113 | 30.5% | -0.30 | 2.75 | 1.89 | 3.60 | — |
| — | 4.90 | 7.30 | 6.10 | +0.66 | 30.4% | 114 | 30.4% | -0.34 | 2.39 | 2.23 | 2.55 | — |
| — | 5.25 | 6.15 | 5.70 | +0.63 | 30.4% | 115 | — | — | 2.79 | 2.52 | 3.05 | — |
| — | 3.15 | 5.45 | 4.30 | +0.59 | 30.3% | 116 | — | — | 3.73 | 3.00 | 4.45 | — |
| — | 3.25 | 5.05 | 4.15 | +0.55 | 30.3% | 117 | — | — | 4.08 | 3.25 | 4.90 | — |
| — | 3.45 | 4.05 | 3.75 | +0.51 | 30.2% | 118 | 30.2% | -0.49 | 4.65 | 3.90 | 5.40 | — |
| — | 2.47 | 4.10 | 3.29 | +0.47 | 30.2% | 119 | 30.2% | -0.53 | 5.05 | 4.20 | 5.90 | — |
| — | 2.64 | 3.40 | 3.02 | +0.43 | 30.2% | 120 | 30.2% | -0.57 | 5.60 | 4.75 | 6.45 | — |
| — | 2.54 | 2.90 | 2.72 | +0.40 | 30.2% | 121 | 30.2% | -0.61 | 5.80 | 5.50 | 6.10 | — |
| — | — | — | — | — | — | 122 | — | — | — | — | — | — |
| — | — | — | — | — | — | 123 | — | — | — | — | — | — |
| — | — | — | — | — | — | 124 | — | — | — | — | — | — |
| — | 0.69 | 1.61 | 1.15 | +0.26 | 30.3% | 125 | 30.3% | -0.75 | 8.28 | 6.60 | 9.95 | — |
| — | — | — | — | — | — | 126 | — | — | — | — | — | — |
| — | — | — | — | — | — | 127 | — | — | — | — | — | — |
| — | — | — | — | — | — | 128 | — | — | — | — | — | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | 0.50 | 0.83 | 0.67 | +0.14 | 30.5% | 130 | 30.5% | -0.88 | 12.55 | 10.95 | 14.15 | — |
| — | — | — | — | — | — | 131 | — | — | — | — | — | — |
| — | — | — | — | — | — | 132 | — | — | — | — | — | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 30.9% | 135 | 30.9% | -0.96 | 17.20 | 15.50 | 18.90 | — |
| — | 0.07 | 0.20 | 0.14 | +0.03 | 31.4% | 140 | 31.4% | -1.00 | 22.45 | 20.55 | 24.35 | — |
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.