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 | |
| — | 11.30 | 13.45 | 12.38 | +0.89 | 45.1% | 106 | 45.1% | -0.11 | — | — | 1.35 | — |
| — | 10.20 | 12.45 | 11.32 | +0.88 | 44.2% | 107 | 44.2% | -0.13 | 0.62 | 0.05 | 1.19 | — |
| — | 9.35 | 11.65 | 10.50 | +0.86 | 43.4% | 108 | 43.4% | -0.14 | 0.67 | 0.54 | 0.80 | — |
| — | 8.50 | 10.85 | 9.68 | +0.83 | 42.7% | 109 | 42.7% | -0.17 | 0.74 | 0.42 | 1.06 | — |
| — | 7.90 | 10.00 | 8.95 | +0.81 | 42.1% | 110 | 42.1% | -0.19 | 0.66 | 0.06 | 1.25 | — |
| — | 6.60 | 9.25 | 7.92 | +0.78 | 41.5% | 111 | 41.5% | -0.22 | 1.24 | 0.80 | 1.68 | — |
| — | 6.35 | 8.45 | 7.40 | +0.75 | 41.1% | 112 | 41.1% | -0.25 | 1.28 | 0.68 | 1.88 | — |
| — | 5.15 | 7.80 | 6.47 | +0.72 | 40.7% | 113 | 40.7% | -0.29 | 1.77 | 1.58 | 1.97 | — |
| — | 4.50 | 7.10 | 5.80 | +0.67 | 40.3% | 114 | 40.3% | -0.33 | 2.38 | 1.91 | 2.84 | — |
| — | 3.90 | 6.60 | 5.25 | +0.64 | 40.1% | 115 | 40.1% | -0.36 | 2.46 | 2.04 | 2.89 | — |
| — | 3.30 | 6.00 | 4.65 | +0.60 | 39.9% | 116 | 39.9% | -0.41 | 2.77 | 2.10 | 3.45 | — |
| — | 3.40 | 4.65 | 4.03 | +0.55 | 39.8% | 117 | 39.8% | -0.45 | 3.53 | 2.81 | 4.25 | — |
| — | 2.94 | 5.05 | 4.00 | +0.51 | 39.8% | 118 | 39.8% | -0.49 | 3.83 | 3.50 | 4.15 | — |
| — | 2.70 | 4.55 | 3.62 | +0.47 | 39.9% | 119 | 39.9% | -0.54 | 4.25 | 3.10 | 5.40 | — |
| — | 2.14 | 4.10 | 3.12 | +0.43 | 40.0% | 120 | 40.0% | -0.58 | 5.08 | 3.70 | 6.45 | — |
| — | 2.20 | 2.99 | 2.60 | +0.38 | 40.2% | 121 | 40.2% | -0.62 | 5.67 | 4.35 | 7.00 | — |
| — | 1.33 | 2.63 | 1.98 | +0.34 | 40.4% | 122 | 40.4% | -0.66 | 6.38 | 5.05 | 7.70 | — |
| — | 1.29 | 2.78 | 2.04 | +0.31 | 40.7% | 123 | 40.7% | -0.69 | 7.10 | 5.95 | 8.25 | — |
| — | 1.28 | 1.84 | 1.56 | +0.27 | 41.1% | 124 | 41.1% | -0.73 | 7.60 | 6.65 | 8.55 | — |
| — | 1.20 | 1.55 | 1.38 | +0.25 | 41.5% | 125 | 41.5% | -0.76 | 8.30 | 7.30 | 9.30 | — |
| — | 0.90 | 1.21 | 1.05 | +0.22 | 42.0% | 126 | 42.0% | -0.78 | 9.35 | 8.10 | 10.60 | — |
| — | 0.59 | 1.36 | 0.97 | +0.20 | 42.5% | 127 | 42.5% | -0.81 | 9.88 | 8.20 | 11.55 | — |
| — | 0.61 | 1.02 | 0.81 | +0.17 | 43.1% | 128 | 43.1% | -0.83 | 11.12 | 9.80 | 12.45 | — |
| — | — | 1.61 | — | +0.15 | 43.8% | 129 | 43.8% | -0.85 | 11.62 | 9.95 | 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.