Spot 117.17
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 15.95 | 20.80 | 18.38 | +0.82 | 60.7% | 102 | 60.7% | -0.18 | 2.15 | 1.97 | 2.34 | — |
| — | 15.00 | 19.45 | 17.23 | +0.80 | 60.6% | 103 | 60.6% | -0.20 | 2.48 | 2.00 | 2.97 | — |
| — | 14.25 | 19.35 | 16.80 | +0.79 | 60.6% | 104 | 60.6% | -0.21 | 2.67 | 2.25 | 3.10 | — |
| — | 14.10 | 16.30 | 15.20 | +0.77 | 60.6% | 105 | 60.6% | -0.23 | 2.86 | 2.67 | 3.05 | — |
| — | 13.35 | 15.70 | 14.53 | +0.75 | 60.7% | 106 | 60.7% | -0.25 | 3.23 | 2.70 | 3.75 | — |
| — | 13.05 | 15.55 | 14.30 | +0.74 | 60.7% | 107 | 60.7% | -0.27 | 3.33 | 3.00 | 3.65 | — |
| — | 11.75 | 13.95 | 12.85 | +0.72 | 60.7% | 108 | 60.7% | -0.28 | 3.02 | 1.34 | 4.70 | — |
| — | 11.30 | 14.95 | 13.12 | +0.70 | 60.7% | 109 | 60.7% | -0.30 | 3.57 | 2.79 | 4.35 | — |
| — | 11.15 | 12.85 | 12.00 | +0.68 | 60.8% | 110 | 60.8% | -0.32 | 4.53 | 4.20 | 4.85 | — |
| — | 10.85 | 12.10 | 11.47 | +0.66 | 60.8% | 111 | 60.8% | -0.34 | 4.85 | 4.05 | 5.65 | — |
| — | 10.25 | 12.10 | 11.18 | +0.64 | 60.9% | 112 | 60.9% | -0.36 | 5.28 | 4.55 | 6.00 | — |
| — | 9.55 | 10.85 | 10.20 | +0.62 | 60.9% | 113 | 60.9% | -0.38 | 5.88 | 5.25 | 6.50 | — |
| — | 9.00 | 10.30 | 9.65 | +0.60 | 61.0% | 114 | 61.0% | -0.40 | 6.25 | 5.60 | 6.90 | — |
| — | 8.60 | 9.70 | 9.15 | +0.59 | 61.0% | 115 | 61.0% | -0.42 | 6.67 | 6.20 | 7.15 | — |
| — | 7.40 | 9.35 | 8.38 | +0.57 | 61.1% | 116 | 61.1% | -0.44 | 7.05 | 6.15 | 7.95 | — |
| — | 7.70 | 8.85 | 8.28 | +0.55 | 61.1% | 117 | 61.1% | -0.46 | 8.12 | 7.30 | 8.95 | — |
| — | 6.50 | 8.25 | 7.38 | +0.53 | 61.1% | 118 | — | — | 8.28 | 7.60 | 8.95 | — |
| — | 6.55 | 7.90 | 7.22 | — | — | 119 | 61.2% | -0.49 | 9.00 | 8.35 | 9.65 | — |
| — | 6.25 | 7.65 | 6.95 | +0.49 | 61.2% | 120 | 61.2% | -0.51 | 9.40 | 9.05 | 9.75 | — |
| — | 6.20 | 6.80 | 6.50 | +0.47 | 61.3% | 121 | 61.3% | -0.53 | 10.10 | 9.40 | 10.80 | — |
| — | 5.90 | 7.40 | 6.65 | +0.45 | 61.3% | 122 | 61.3% | -0.55 | 10.43 | 9.40 | 11.45 | — |
| — | 4.85 | 6.35 | 5.60 | +0.43 | 61.3% | 123 | 61.3% | -0.57 | 12.28 | 10.75 | 13.80 | — |
| — | 4.50 | 6.05 | 5.28 | +0.42 | 61.4% | 124 | 61.4% | -0.59 | 12.03 | 11.20 | 12.85 | — |
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.