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 | |
| — | 22.30 | 25.65 | 23.98 | +1.00 | 42.0% | 94 | 42.0% | -0.00 | — | — | 0.07 | — |
| — | 21.30 | 24.65 | 22.98 | +1.00 | 42.5% | 95 | 42.5% | -0.00 | — | — | 0.05 | — |
| — | 20.30 | 23.65 | 21.98 | +1.00 | 42.9% | 96 | 42.9% | -0.00 | — | — | 0.09 | — |
| — | 19.40 | 21.85 | 20.62 | +1.00 | 43.3% | 97 | 43.3% | -0.00 | — | — | 0.09 | — |
| — | 18.80 | 22.15 | 20.48 | +1.00 | 43.4% | 97.5 | 43.4% | -0.00 | — | — | 0.25 | — |
| — | 18.30 | 21.65 | 19.98 | +1.00 | 43.5% | 98 | 43.5% | -0.00 | — | — | 0.09 | — |
| — | 17.30 | 20.65 | 18.98 | +0.99 | 43.5% | 99 | 43.5% | -0.01 | — | — | 0.10 | — |
| — | 16.35 | 18.85 | 17.60 | +0.99 | 43.2% | 100 | 43.2% | -0.01 | 0.04 | 0.02 | 0.06 | — |
| — | 15.35 | 17.75 | 16.55 | +0.99 | 42.6% | 101 | 42.6% | -0.01 | — | — | 0.07 | — |
| — | 14.65 | 16.80 | 15.72 | +0.99 | 41.8% | 102 | 41.8% | -0.01 | — | — | 0.12 | — |
| — | 13.35 | 16.70 | 15.03 | +0.98 | 40.8% | 103 | 40.8% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 12.35 | 15.70 | 14.03 | +0.98 | 39.6% | 104 | 39.6% | -0.02 | — | — | 0.14 | — |
| — | 11.40 | 13.10 | 12.25 | +0.97 | 38.3% | 105 | 38.3% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 10.65 | 12.95 | 11.80 | +0.97 | 36.9% | 106 | 36.9% | -0.03 | 0.09 | 0.03 | 0.15 | — |
| — | 10.45 | 12.00 | 11.22 | +0.96 | 35.6% | 107 | 35.6% | -0.04 | 0.14 | 0.06 | 0.21 | — |
| — | 9.50 | 10.85 | 10.18 | +0.94 | 34.4% | 108 | 34.4% | -0.06 | 0.17 | 0.13 | 0.20 | — |
| — | 8.60 | 9.50 | 9.05 | +0.93 | 33.2% | 109 | 33.2% | -0.07 | 0.18 | 0.14 | 0.22 | — |
| — | 7.65 | 8.20 | 7.92 | +0.91 | 32.1% | 110 | 32.1% | -0.09 | 0.24 | 0.22 | 0.27 | — |
| — | 6.60 | 7.65 | 7.12 | +0.88 | 31.2% | 111 | 31.2% | -0.12 | 0.41 | 0.26 | 0.57 | — |
| — | 5.75 | 6.65 | 6.20 | +0.85 | 30.4% | 112 | 30.4% | -0.15 | 0.41 | 0.36 | 0.46 | — |
| — | 3.60 | 5.60 | 4.60 | +0.81 | 29.8% | 113 | 29.8% | -0.19 | 0.56 | 0.51 | 0.60 | — |
| — | 4.10 | 4.55 | 4.33 | +0.75 | 29.3% | 114 | 29.3% | -0.25 | 0.79 | 0.72 | 0.86 | — |
| — | 3.55 | 3.70 | 3.62 | +0.69 | 29.0% | 115 | 29.0% | -0.31 | 1.07 | 0.98 | 1.16 | — |
| — | 2.83 | 3.15 | 2.99 | +0.63 | 28.8% | 116 | 28.8% | -0.38 | 1.39 | 1.28 | 1.50 | — |
| — | 2.31 | 2.49 | 2.40 | +0.55 | 28.7% | 117 | 28.7% | -0.45 | 1.83 | 1.72 | 1.95 | — |
| — | 1.86 | 1.97 | 1.92 | +0.48 | 28.8% | 118 | — | — | 2.31 | 2.21 | 2.42 | — |
| — | 1.41 | 1.64 | 1.52 | — | — | 119 | — | — | 2.88 | 2.72 | 3.05 | — |
| — | 1.08 | 1.23 | 1.16 | — | — | 120 | — | — | 3.45 | 3.15 | 3.75 | — |
| — | 0.80 | 0.95 | 0.88 | — | — | 121 | 29.7% | -0.73 | 4.12 | 3.60 | 4.65 | — |
| — | 0.60 | 0.76 | 0.68 | +0.22 | 30.1% | 122 | 30.1% | -0.78 | 4.92 | 4.15 | 5.70 | — |
| — | 0.28 | 0.57 | 0.42 | — | — | 123 | 30.6% | -0.83 | 5.97 | 4.90 | 7.05 | 5 |
| 1 | 0.33 | 0.48 | 0.41 | +0.14 | 31.1% | 124 | 31.1% | -0.87 | 6.53 | 5.00 | 8.05 | — |
| — | 0.11 | 0.34 | 0.23 | +0.11 | 31.6% | 125 | 31.6% | -0.90 | 7.72 | 6.45 | 9.00 | — |
| — | 0.08 | 0.09 | 0.09 | +0.03 | 34.7% | 130 | 34.7% | -0.98 | 12.20 | 10.55 | 13.85 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 40.5% | 135 | 40.5% | -1.00 | 17.18 | 15.55 | 18.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 45.2% | 140 | 45.2% | -1.00 | 22.40 | 20.55 | 24.25 | — |
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.