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 | |
| — | 14.10 | 16.20 | 15.15 | +0.93 | 63.7% | 102 | 63.7% | -0.07 | 0.40 | 0.35 | 0.45 | — |
| — | 13.75 | 15.35 | 14.55 | +0.91 | 63.2% | 103 | 63.2% | -0.09 | 0.48 | 0.41 | 0.55 | — |
| — | 12.80 | 14.25 | 13.53 | +0.90 | 62.7% | 104 | 62.7% | -0.10 | 0.57 | 0.50 | 0.65 | — |
| — | 12.25 | 13.65 | 12.95 | +0.88 | 62.2% | 105 | 62.2% | -0.12 | 0.66 | 0.61 | 0.71 | — |
| — | 11.50 | 12.55 | 12.03 | +0.86 | 61.8% | 106 | 61.8% | -0.14 | 0.91 | 0.75 | 1.07 | — |
| — | 10.35 | 11.80 | 11.07 | +0.84 | 61.5% | 107 | 61.5% | -0.16 | 1.07 | 0.91 | 1.24 | — |
| — | 9.80 | 10.80 | 10.30 | +0.82 | 61.2% | 108 | 61.2% | -0.18 | 1.16 | 1.09 | 1.23 | — |
| — | 9.05 | 10.05 | 9.55 | +0.79 | 60.9% | 109 | 60.9% | -0.21 | 1.36 | 1.30 | 1.42 | — |
| — | 8.40 | 9.10 | 8.75 | +0.77 | 60.7% | 110 | 60.7% | -0.24 | 1.57 | 1.48 | 1.66 | — |
| — | 7.65 | 8.50 | 8.07 | +0.74 | 60.5% | 111 | 60.5% | -0.26 | 1.88 | 1.81 | 1.94 | — |
| — | 7.15 | 7.70 | 7.42 | +0.70 | 60.3% | 112 | 60.3% | -0.30 | 2.23 | 2.10 | 2.37 | — |
| — | 6.60 | 6.95 | 6.78 | +0.67 | 60.3% | 113 | 60.3% | -0.33 | 2.58 | 2.44 | 2.72 | — |
| — | 6.05 | 6.30 | 6.17 | +0.64 | 60.2% | 114 | 60.2% | -0.36 | 2.92 | 2.79 | 3.05 | — |
| — | 5.45 | 5.70 | 5.58 | +0.60 | 60.2% | 115 | 60.2% | -0.40 | 3.30 | 3.20 | 3.40 | — |
| — | 4.95 | 5.20 | 5.08 | +0.57 | 60.2% | 116 | 60.2% | -0.43 | 3.77 | 3.65 | 3.90 | — |
| — | 4.45 | 4.65 | 4.55 | +0.53 | 60.3% | 117 | 60.3% | -0.47 | 4.28 | 4.15 | 4.40 | — |
| — | 4.00 | 4.20 | 4.10 | +0.49 | 60.4% | 118 | 60.4% | -0.51 | 4.83 | 4.70 | 4.95 | — |
| — | 3.55 | 3.80 | 3.67 | +0.46 | 60.5% | 119 | 60.5% | -0.54 | 5.42 | 5.25 | 5.60 | — |
| — | 3.20 | 3.35 | 3.27 | +0.42 | 60.7% | 120 | 60.7% | -0.58 | 6.17 | 5.85 | 6.50 | — |
| — | 2.83 | 3.05 | 2.94 | +0.39 | 60.9% | 121 | 60.9% | -0.61 | 6.67 | 6.50 | 6.85 | — |
| — | 2.51 | 2.65 | 2.58 | +0.36 | 61.1% | 122 | 61.1% | -0.64 | 7.53 | 7.20 | 7.85 | — |
| — | 2.22 | 2.36 | 2.29 | +0.33 | 61.4% | 123 | 61.4% | -0.67 | 8.25 | 7.90 | 8.60 | — |
| — | 1.95 | 2.10 | 2.02 | +0.30 | 61.7% | 124 | 61.7% | -0.70 | 8.90 | 8.55 | 9.25 | — |
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.