Spot 117.18
· 132 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 11.30 | 10.88 | +0.91 | 76.6% | 107 | 76.6% | -0.09 | 0.34 | 0.32 | 0.35 | — |
| — | 9.55 | 10.60 | 10.07 | +0.89 | 76.0% | 108 | 76.0% | -0.11 | 0.43 | 0.42 | 0.45 | — |
| — | 8.70 | 9.15 | 8.93 | +0.86 | 75.5% | 109 | 75.5% | -0.14 | 0.56 | 0.54 | 0.58 | — |
| — | 7.85 | 8.20 | 8.03 | +0.83 | 75.1% | 110 | 75.1% | -0.17 | 0.72 | 0.70 | 0.74 | — |
| — | 7.10 | 7.40 | 7.25 | +0.80 | 74.9% | 111 | 74.9% | -0.20 | 0.92 | 0.88 | 0.95 | — |
| — | 6.30 | 6.80 | 6.55 | +0.76 | 74.8% | 112 | 74.8% | -0.24 | 1.15 | 1.11 | 1.18 | — |
| — | 5.60 | 6.10 | 5.85 | +0.72 | 74.9% | 113 | 74.9% | -0.29 | 1.43 | 1.39 | 1.46 | — |
| — | 4.95 | 5.25 | 5.10 | +0.67 | 75.2% | 114 | 75.2% | -0.33 | 1.75 | 1.70 | 1.81 | — |
| — | 4.35 | 4.60 | 4.47 | +0.62 | 75.5% | 115 | 75.5% | -0.38 | 2.14 | 2.11 | 2.17 | — |
| — | 3.90 | 4.05 | 3.98 | +0.57 | 76.0% | 116 | 76.0% | -0.43 | 2.57 | 2.52 | 2.62 | — |
| — | 3.30 | 3.60 | 3.45 | +0.53 | 76.6% | 117 | 76.6% | -0.47 | 3.08 | 3.00 | 3.15 | — |
| — | 2.90 | 3.10 | 3.00 | +0.48 | 77.2% | 118 | 77.2% | -0.52 | 3.65 | 3.55 | 3.75 | — |
| — | 2.51 | 2.65 | 2.58 | +0.43 | 77.8% | 119 | 77.8% | -0.57 | 4.22 | 4.10 | 4.35 | — |
| — | 2.18 | 2.26 | 2.22 | +0.39 | 78.4% | 120 | 78.4% | -0.61 | 4.85 | 4.75 | 4.95 | — |
| — | 1.84 | 1.96 | 1.90 | +0.34 | 79.1% | 121 | 79.1% | -0.66 | 5.58 | 5.45 | 5.70 | — |
| — | 1.57 | 1.65 | 1.61 | +0.30 | 79.7% | 122 | 79.7% | -0.70 | 6.30 | 6.15 | 6.45 | — |
| — | 1.32 | 1.41 | 1.36 | +0.27 | 80.4% | 123 | 80.4% | -0.73 | 7.03 | 6.85 | 7.20 | — |
| — | 1.10 | 1.20 | 1.15 | +0.23 | 81.1% | 124 | 81.1% | -0.77 | 7.83 | 7.70 | 7.95 | — |
| — | 0.97 | 1.00 | 0.98 | +0.20 | 81.8% | 125 | 81.8% | -0.80 | 8.68 | 8.50 | 8.85 | — |
| — | 0.79 | 0.86 | 0.82 | +0.18 | 82.5% | 126 | 82.5% | -0.83 | 9.47 | 9.25 | 9.70 | — |
| — | 0.65 | 0.73 | 0.69 | +0.15 | 83.2% | 127 | 83.2% | -0.85 | 10.38 | 10.20 | 10.55 | — |
| — | 0.55 | 0.61 | 0.58 | +0.13 | 84.0% | 128 | 84.0% | -0.87 | 11.28 | 11.10 | 11.45 | — |
| — | 0.47 | 0.51 | 0.49 | +0.11 | 84.7% | 129 | 84.7% | -0.89 | 12.12 | 11.30 | 12.95 | — |
| — | 0.40 | 0.43 | 0.41 | +0.10 | 85.6% | 130 | 85.6% | -0.91 | 13.07 | 12.85 | 13.30 | — |
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.