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 | |
| — | 14.25 | 15.65 | 14.95 | +0.99 | 87.5% | 102 | 87.5% | -0.01 | 0.09 | 0.04 | 0.14 | — |
| — | 13.40 | 14.55 | 13.97 | +0.98 | 85.1% | 103 | 85.1% | -0.02 | 0.20 | 0.05 | 0.36 | — |
| — | 12.05 | 13.50 | 12.78 | +0.98 | 82.8% | 104 | 82.8% | -0.02 | 0.19 | 0.03 | 0.35 | — |
| — | 11.25 | 12.65 | 11.95 | +0.97 | 80.6% | 105 | 80.6% | -0.03 | 0.10 | 0.07 | 0.13 | — |
| — | 9.20 | 13.20 | 11.20 | +0.96 | 78.6% | 106 | 78.6% | -0.04 | 0.26 | 0.09 | 0.42 | — |
| — | 9.25 | 10.95 | 10.10 | +0.95 | 76.8% | 107 | 76.8% | -0.05 | 0.15 | 0.10 | 0.20 | — |
| — | 8.85 | 9.95 | 9.40 | +0.93 | 75.3% | 108 | 75.3% | -0.07 | 0.19 | 0.13 | 0.25 | — |
| — | 6.45 | 10.25 | 8.35 | +0.91 | 74.0% | 109 | 74.0% | -0.09 | 0.25 | 0.23 | 0.27 | — |
| — | 7.15 | 7.70 | 7.42 | +0.89 | 72.8% | 110 | 72.8% | -0.11 | 0.34 | 0.32 | 0.36 | — |
| — | 6.50 | 7.15 | 6.83 | +0.85 | 71.9% | 111 | 71.9% | -0.15 | 0.49 | 0.42 | 0.57 | — |
| — | 5.05 | 6.05 | 5.55 | +0.81 | 71.2% | 112 | 71.2% | -0.19 | 0.66 | 0.59 | 0.73 | — |
| — | 4.90 | 5.20 | 5.05 | +0.77 | 70.6% | 113 | 70.6% | -0.23 | 0.85 | 0.78 | 0.92 | — |
| — | 4.20 | 4.45 | 4.33 | +0.71 | 70.1% | 114 | 70.1% | -0.29 | 1.16 | 1.10 | 1.21 | — |
| — | 3.55 | 3.80 | 3.67 | +0.65 | 69.9% | 115 | 69.9% | -0.35 | 1.50 | 1.43 | 1.56 | — |
| — | 2.97 | 3.15 | 3.06 | +0.59 | 69.8% | 116 | 69.8% | -0.41 | 1.90 | 1.82 | 1.98 | — |
| — | 2.46 | 2.61 | 2.54 | +0.52 | 69.8% | 117 | 69.8% | -0.48 | 2.33 | 2.23 | 2.44 | — |
| — | 2.02 | 2.13 | 2.08 | +0.46 | 69.9% | 118 | 69.9% | -0.54 | 2.90 | 2.80 | 2.99 | — |
| — | 1.63 | 1.75 | 1.69 | +0.40 | 70.2% | 119 | 70.2% | -0.60 | 3.45 | 3.30 | 3.60 | — |
| — | 1.32 | 1.40 | 1.36 | +0.34 | 70.5% | 120 | 70.5% | -0.66 | 4.15 | 4.00 | 4.30 | — |
| — | 1.03 | 1.13 | 1.08 | +0.28 | 71.0% | 121 | 71.0% | -0.72 | 4.90 | 4.75 | 5.05 | — |
| — | 0.79 | 0.90 | 0.84 | +0.23 | 71.5% | 122 | 71.5% | -0.77 | 5.67 | 5.55 | 5.80 | — |
| — | 0.61 | 0.74 | 0.68 | +0.19 | 72.2% | 123 | 72.2% | -0.81 | 6.85 | 6.30 | 7.40 | — |
| — | 0.49 | 0.55 | 0.52 | +0.15 | 72.9% | 124 | 72.9% | -0.85 | 7.40 | 5.80 | 9.00 | — |
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.