Spot 117.51
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 11.40 | 10.22 | +0.90 | 45.8% | 107 | 45.8% | -0.10 | — | — | 0.90 | — |
| — | 8.15 | 10.50 | 9.32 | +0.88 | 45.4% | 108 | 45.4% | -0.12 | 0.70 | 0.43 | 0.97 | — |
| — | 7.25 | 9.65 | 8.45 | +0.86 | 45.0% | 109 | 45.0% | -0.15 | 0.86 | 0.56 | 1.16 | — |
| — | 6.45 | 8.85 | 7.65 | +0.83 | 44.6% | 110 | 44.6% | -0.17 | 1.43 | 0.09 | 2.77 | — |
| — | 5.60 | 8.10 | 6.85 | +0.80 | 44.3% | 111 | 44.3% | -0.21 | — | — | 3.05 | — |
| — | 4.85 | 7.35 | 6.10 | +0.76 | 44.0% | 112 | 44.0% | -0.24 | 1.54 | 0.25 | 2.83 | — |
| — | 4.10 | 6.85 | 5.47 | +0.72 | 43.7% | 113 | 43.7% | -0.28 | 1.76 | 0.23 | 3.30 | — |
| — | 3.40 | 6.05 | 4.72 | +0.68 | 43.5% | 114 | 43.5% | -0.32 | 2.23 | 0.80 | 3.65 | — |
| — | 4.30 | 5.00 | 4.65 | +0.63 | 43.3% | 115 | 43.3% | -0.37 | 2.65 | 1.49 | 3.80 | — |
| — | 2.54 | 4.50 | 3.52 | +0.59 | 43.2% | 116 | 43.2% | -0.41 | 2.98 | 1.70 | 4.25 | — |
| — | 2.93 | 4.30 | 3.62 | +0.54 | 43.1% | 117 | 43.1% | -0.46 | 3.54 | 2.22 | 4.85 | — |
| — | 1.59 | 3.40 | 2.50 | +0.50 | 43.0% | 118 | 43.0% | -0.50 | 4.17 | 2.80 | 5.55 | — |
| — | 1.90 | 2.85 | 2.38 | +0.45 | 42.9% | 119 | 42.9% | -0.55 | 4.75 | 3.40 | 6.10 | — |
| — | 1.55 | 2.52 | 2.04 | +0.40 | 42.9% | 120 | 42.9% | -0.60 | 5.20 | 3.70 | 6.70 | — |
| — | 1.24 | 2.09 | 1.67 | +0.36 | 42.9% | 121 | 42.9% | -0.64 | 5.75 | 4.75 | 6.75 | — |
| — | 1.24 | 1.80 | 1.52 | +0.32 | 42.9% | 122 | 42.9% | -0.69 | 6.75 | 5.50 | 8.00 | — |
| — | 0.82 | 1.40 | 1.11 | +0.28 | 42.9% | 123 | 42.9% | -0.73 | 7.50 | 6.30 | 8.70 | — |
| — | 0.62 | 1.19 | 0.91 | +0.24 | 42.9% | 124 | 42.9% | -0.76 | 8.25 | 7.05 | 9.45 | — |
| — | 0.44 | 0.95 | 0.69 | +0.21 | 43.0% | 125 | 43.0% | -0.80 | 9.10 | 7.90 | 10.30 | — |
| — | 0.53 | 0.85 | 0.69 | +0.17 | 43.1% | 126 | 43.1% | -0.83 | 9.93 | 8.70 | 11.15 | — |
| — | 0.24 | 0.90 | 0.57 | +0.15 | 43.2% | 127 | 43.2% | -0.85 | 10.82 | 9.60 | 12.05 | — |
| — | — | 0.98 | — | +0.13 | 43.4% | 128 | 43.4% | -0.88 | 11.72 | 10.55 | 12.90 | — |
| — | — | 0.75 | — | +0.11 | 43.5% | 129 | 43.5% | -0.90 | 12.62 | 11.35 | 13.90 | — |
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.