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 | |
| — | 34.95 | 38.30 | 36.62 | +0.97 | 40.4% | 82.5 | 40.4% | -0.03 | 0.35 | 0.21 | 0.50 | — |
| — | 33.00 | 35.00 | 34.00 | +0.96 | 39.7% | 85 | 39.7% | -0.04 | 0.46 | 0.39 | 0.52 | — |
| — | 30.45 | 32.80 | 31.62 | +0.95 | 39.0% | 87.5 | 39.0% | -0.06 | 0.61 | 0.53 | 0.70 | — |
| — | 28.80 | 30.15 | 29.48 | +0.93 | 38.4% | 90 | 38.4% | -0.07 | 0.82 | 0.71 | 0.93 | — |
| — | 26.50 | 28.05 | 27.27 | +0.91 | 37.9% | 92.5 | 37.9% | -0.09 | 1.05 | 0.94 | 1.16 | — |
| — | 23.90 | 26.15 | 25.02 | +0.89 | 37.4% | 95 | 37.4% | -0.11 | 1.43 | 1.25 | 1.61 | — |
| — | 21.70 | 23.85 | 22.77 | +0.87 | 37.0% | 97.5 | 37.0% | -0.13 | 1.78 | 1.64 | 1.93 | — |
| — | 20.30 | 21.20 | 20.75 | +0.84 | 36.6% | 100 | 36.6% | -0.16 | 2.17 | 2.05 | 2.29 | — |
| — | 16.65 | 17.25 | 16.95 | +0.77 | 36.0% | 105 | 36.0% | -0.23 | 3.30 | 3.20 | 3.40 | — |
| — | 13.05 | 14.20 | 13.62 | +0.69 | 35.5% | 110 | 35.5% | -0.31 | 4.88 | 4.75 | 5.00 | — |
| — | 10.35 | 10.95 | 10.65 | +0.60 | 35.2% | 115 | 35.2% | -0.40 | 7.03 | 6.80 | 7.25 | — |
| — | 7.90 | 8.05 | 7.97 | +0.51 | 35.1% | 120 | 35.1% | -0.49 | 9.50 | 9.30 | 9.70 | — |
| — | 5.65 | 6.25 | 5.95 | +0.42 | 35.0% | 125 | 35.0% | -0.59 | 12.40 | 11.95 | 12.85 | — |
| — | 4.30 | 4.60 | 4.45 | +0.34 | 35.1% | 130 | 35.1% | -0.67 | 15.88 | 15.20 | 16.55 | — |
| — | 3.15 | 3.35 | 3.25 | +0.27 | 35.2% | 135 | 35.2% | -0.75 | 19.90 | 18.85 | 20.95 | — |
| — | 2.24 | 2.49 | 2.37 | +0.21 | 35.4% | 140 | 35.4% | -0.81 | 24.30 | 22.90 | 25.70 | — |
| — | 1.58 | 1.77 | 1.68 | +0.16 | 35.7% | 145 | 35.7% | -0.87 | 28.70 | 27.35 | 30.05 | — |
| — | 1.09 | 1.28 | 1.19 | +0.12 | 36.0% | 150 | 36.0% | -0.91 | 32.70 | 30.75 | 34.65 | — |
| — | 0.68 | 0.97 | 0.82 | +0.09 | 36.4% | 155 | 36.4% | -0.95 | 37.60 | 36.40 | 38.80 | — |
| — | 0.53 | 0.69 | 0.61 | +0.07 | 36.8% | 160 | 36.8% | -0.98 | 42.17 | 40.55 | 43.80 | — |
| — | 0.35 | 0.50 | 0.42 | +0.05 | 37.3% | 165 | 37.3% | -1.00 | 47.50 | 45.55 | 49.45 | — |
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.