Spot 117.58
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 00:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 13.75 | 12.10 | — | — | 106 | 46.1% | -0.05 | 0.12 | 0.02 | 0.22 | — |
| — | 9.50 | 12.05 | 10.78 | +0.94 | 45.1% | 107 | 45.1% | -0.06 | 0.17 | 0.10 | 0.24 | — |
| — | 8.55 | 11.85 | 10.20 | +0.92 | 44.2% | 108 | 44.2% | -0.08 | 0.22 | 0.15 | 0.29 | — |
| — | 7.60 | 11.00 | 9.30 | +0.90 | 43.5% | 109 | 43.5% | -0.10 | 0.23 | 0.08 | 0.38 | — |
| — | 6.65 | 10.10 | 8.38 | +0.88 | 42.9% | 110 | 42.9% | -0.12 | 0.27 | 0.01 | 0.52 | — |
| — | 5.95 | 8.45 | 7.20 | +0.85 | 42.4% | 111 | 42.4% | -0.15 | — | — | 1.95 | — |
| — | 4.95 | 7.65 | 6.30 | +0.81 | 42.0% | 112 | 42.0% | -0.19 | 0.71 | 0.32 | 1.10 | — |
| — | 4.15 | 6.85 | 5.50 | +0.77 | 41.7% | 113 | — | — | 1.08 | 0.37 | 1.79 | — |
| — | 3.45 | 6.10 | 4.78 | +0.72 | 41.4% | 114 | 41.4% | -0.28 | 1.07 | 0.64 | 1.50 | — |
| — | 3.55 | 4.85 | 4.20 | — | — | 115 | 41.3% | -0.33 | 1.50 | 1.28 | 1.72 | — |
| — | 2.71 | 4.80 | 3.75 | — | — | 116 | — | — | 1.91 | 1.53 | 2.28 | — |
| — | 2.74 | 3.20 | 2.97 | +0.55 | 41.3% | 117 | 41.3% | -0.44 | 2.23 | 2.01 | 2.45 | — |
| — | 2.15 | 3.40 | 2.77 | +0.49 | 41.4% | 118 | 41.4% | -0.51 | 2.60 | 2.11 | 3.10 | — |
| — | 1.72 | 2.82 | 2.27 | +0.43 | 41.6% | 119 | 41.6% | -0.57 | 3.67 | 3.00 | 4.35 | — |
| — | 1.39 | 2.14 | 1.76 | — | — | 120 | — | — | 4.06 | 2.72 | 5.40 | — |
| — | 1.02 | 2.10 | 1.56 | +0.33 | 42.1% | 121 | 42.1% | -0.68 | 4.72 | 3.40 | 6.05 | — |
| — | 0.88 | 1.21 | 1.04 | — | — | 122 | — | — | 5.35 | 4.15 | 6.55 | — |
| — | 0.66 | 0.96 | 0.81 | +0.24 | 42.8% | 123 | — | — | 6.12 | 5.25 | 7.00 | — |
| — | 0.34 | 0.78 | 0.56 | +0.20 | 43.1% | 124 | 43.1% | -0.80 | 7.08 | 5.75 | 8.40 | — |
| — | 0.45 | 0.63 | 0.54 | +0.17 | 43.5% | 125 | 43.5% | -0.84 | 7.60 | 6.15 | 9.05 | — |
| — | 0.25 | 0.94 | 0.59 | — | — | 126 | — | — | 8.82 | 7.50 | 10.15 | — |
| — | 0.21 | 2.39 | 1.30 | +0.11 | 44.4% | 127 | 44.4% | -0.89 | 9.65 | 8.45 | 10.85 | — |
| — | — | 0.84 | — | +0.09 | 44.8% | 128 | 44.8% | -0.91 | 10.32 | 8.65 | 12.00 | — |
| — | — | 1.45 | — | +0.08 | 45.3% | 129 | 45.3% | -0.93 | 11.65 | 10.35 | 12.95 | — |
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.