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 | |
| — | 21.80 | 25.50 | 23.65 | +1.00 | 41.3% | 94 | 41.3% | +0.00 | — | — | 2.13 | — |
| — | 21.25 | 24.50 | 22.88 | +1.00 | 41.0% | 95 | 41.0% | +0.00 | — | — | 0.01 | — |
| — | 20.70 | 23.50 | 22.10 | +1.00 | 40.7% | 96 | 40.7% | +0.00 | — | — | 2.13 | — |
| — | 19.25 | 22.50 | 20.88 | +1.00 | 40.4% | 97 | 40.4% | +0.00 | — | — | 1.05 | — |
| — | 18.25 | 21.60 | 19.93 | +1.00 | 40.1% | 98 | 40.1% | +0.00 | — | — | 0.24 | — |
| — | 17.20 | 20.50 | 18.85 | +1.00 | 40.0% | 99 | 40.0% | +0.00 | — | — | 0.05 | — |
| — | 16.30 | 18.85 | 17.57 | +1.00 | 40.2% | 100 | 40.2% | +0.00 | — | — | 0.04 | — |
| — | 15.30 | 17.85 | 16.57 | +1.00 | 40.9% | 101 | 40.9% | +0.00 | — | — | 0.08 | — |
| — | 14.25 | 16.95 | 15.60 | +1.00 | 42.2% | 102 | 42.2% | -0.00 | — | — | 0.20 | — |
| — | 13.25 | 15.95 | 14.60 | +1.00 | 44.3% | 103 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 12.55 | 14.15 | 13.35 | +1.00 | 46.9% | 104 | 46.9% | -0.00 | — | — | 0.01 | — |
| — | 11.40 | 14.60 | 13.00 | +1.00 | 49.4% | 105 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 10.65 | 12.25 | 11.45 | +1.00 | 51.3% | 106 | 51.3% | -0.00 | — | — | 0.01 | — |
| — | 9.50 | 11.25 | 10.38 | +0.99 | 51.8% | 107 | 51.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.65 | 10.65 | 9.65 | +0.99 | 50.9% | 108 | 50.9% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 8.25 | 9.15 | 8.70 | +0.98 | 48.7% | 109 | 48.7% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 7.25 | 8.15 | 7.70 | +0.97 | 45.8% | 110 | 45.8% | -0.03 | — | — | 0.06 | — |
| — | 6.25 | 7.15 | 6.70 | +0.96 | 42.7% | 111 | 42.7% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 5.40 | 5.80 | 5.60 | +0.95 | 39.8% | 112 | 39.8% | -0.05 | 0.07 | 0.04 | 0.10 | — |
| — | 4.30 | 4.75 | 4.53 | +0.92 | 37.3% | 113 | 37.3% | -0.08 | 0.07 | 0.03 | 0.12 | — |
| — | 3.40 | 3.80 | 3.60 | +0.88 | 35.3% | 114 | 35.3% | -0.12 | 0.21 | 0.11 | 0.31 | — |
| — | 2.53 | 2.82 | 2.67 | +0.81 | 33.6% | 115 | 33.6% | -0.19 | 0.28 | 0.24 | 0.32 | — |
| — | 1.91 | 2.13 | 2.02 | +0.70 | 32.3% | 116 | 32.3% | -0.30 | 0.48 | 0.41 | 0.56 | — |
| — | 1.25 | 1.35 | 1.30 | +0.57 | 31.5% | 117 | 31.5% | -0.43 | 0.81 | 0.68 | 0.94 | — |
| — | 0.74 | 0.99 | 0.86 | +0.42 | 31.4% | 118 | 31.4% | -0.58 | 1.35 | 1.23 | 1.47 | — |
| — | 0.41 | 0.71 | 0.56 | +0.29 | 31.7% | 119 | 31.7% | -0.71 | 1.97 | 1.70 | 2.24 | — |
| — | 0.25 | 0.34 | 0.29 | +0.19 | 32.6% | 120 | 32.6% | -0.81 | 2.78 | 2.36 | 3.20 | — |
| — | 0.14 | 0.18 | 0.16 | +0.12 | 33.9% | 121 | 33.9% | -0.89 | 3.75 | 2.05 | 5.45 | — |
| — | 0.06 | 0.30 | 0.18 | +0.08 | 35.5% | 122 | 35.5% | -0.93 | 4.65 | 4.45 | 4.85 | — |
| — | 0.06 | 0.09 | 0.07 | +0.05 | 37.1% | 123 | 37.1% | -0.96 | 5.95 | 5.05 | 6.85 | — |
| — | — | 0.07 | — | +0.03 | 38.4% | 124 | 38.4% | -0.98 | 6.20 | 4.55 | 7.85 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 39.3% | 125 | 39.3% | -0.99 | 7.20 | 5.55 | 8.85 | — |
| — | — | 0.09 | — | +0.01 | 40.3% | 126 | 40.3% | -1.00 | 8.57 | 7.35 | 9.80 | — |
| — | — | 0.75 | — | +0.00 | 41.8% | 130 | 41.8% | -1.00 | 12.43 | 10.55 | 14.30 | — |
| — | — | 0.23 | — | +0.00 | 42.6% | 135 | 42.6% | -1.00 | 17.27 | 15.75 | 18.80 | — |
| — | — | 2.13 | — | +0.00 | 44.9% | 140 | 44.9% | -1.00 | 22.23 | 20.65 | 23.80 | — |
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.