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 | |
| — | 36.15 | 38.50 | 37.33 | +0.94 | 39.8% | 82.5 | 39.8% | -0.06 | 0.96 | 0.88 | 1.05 | — |
| — | 33.90 | 36.25 | 35.08 | +0.92 | 39.5% | 85 | 39.5% | -0.08 | 1.17 | 1.03 | 1.31 | — |
| — | 31.85 | 34.10 | 32.98 | +0.91 | 39.2% | 87.5 | 39.2% | -0.09 | 1.57 | 1.36 | 1.79 | — |
| — | 29.55 | 31.90 | 30.73 | +0.89 | 38.9% | 90 | 38.9% | -0.11 | 1.92 | 1.69 | 2.14 | — |
| — | 28.30 | 29.85 | 29.07 | +0.87 | 38.6% | 92.5 | 38.6% | -0.13 | 2.23 | 2.10 | 2.37 | — |
| — | 24.85 | 27.65 | 26.25 | +0.85 | 38.4% | 95 | 38.4% | -0.16 | 2.88 | 2.52 | 3.25 | — |
| — | 23.05 | 25.90 | 24.48 | +0.82 | 38.1% | 97.5 | — | — | 3.25 | 3.10 | 3.40 | — |
| — | 22.60 | 23.75 | 23.18 | — | — | 100 | — | — | 3.88 | 3.55 | 4.20 | — |
| — | 18.20 | 19.90 | 19.05 | — | — | 105 | — | — | 5.35 | 5.10 | 5.60 | — |
| — | 16.20 | 17.10 | 16.65 | — | — | 110 | 37.2% | -0.33 | 7.10 | 6.95 | 7.25 | — |
| — | 13.20 | 14.00 | 13.60 | +0.61 | 36.9% | 115 | — | — | 9.40 | 9.05 | 9.75 | — |
| — | 10.95 | 11.50 | 11.22 | — | — | 120 | 36.7% | -0.47 | 12.12 | 11.65 | 12.60 | — |
| — | 9.00 | 9.45 | 9.22 | +0.48 | 36.6% | 125 | 36.6% | -0.54 | 14.72 | 14.35 | 15.10 | — |
| — | 7.25 | 7.70 | 7.47 | +0.41 | 36.5% | 130 | 36.5% | -0.61 | 17.77 | 17.35 | 18.20 | — |
| — | 5.85 | 6.25 | 6.05 | +0.35 | 36.4% | 135 | 36.4% | -0.67 | 21.32 | 20.80 | 21.85 | — |
| — | 3.75 | 5.25 | 4.50 | — | — | 140 | — | — | 25.15 | 24.70 | 25.60 | — |
| — | 3.65 | 4.00 | 3.83 | — | — | 145 | — | — | 29.45 | 28.55 | 30.35 | — |
| — | 2.86 | 3.25 | 3.06 | — | — | 150 | — | — | 33.75 | 32.80 | 34.70 | — |
| — | 2.24 | 2.53 | 2.38 | — | — | 155 | 36.6% | -0.87 | 38.12 | 37.05 | 39.20 | — |
| — | 1.67 | 2.06 | 1.86 | +0.14 | 36.8% | 160 | 36.8% | -0.91 | 42.80 | 40.80 | 44.80 | — |
| — | 1.28 | 1.62 | 1.45 | +0.12 | 37.0% | 165 | 37.0% | -0.95 | 47.90 | 46.25 | 49.55 | — |
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.