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 | |
| — | 10.60 | 13.30 | 11.95 | +0.80 | 42.4% | 107 | 42.4% | -0.20 | 2.04 | 0.52 | 3.55 | — |
| — | 9.85 | 12.90 | 11.38 | +0.78 | 42.3% | 108 | 42.3% | -0.22 | 2.23 | 0.75 | 3.70 | — |
| — | 9.45 | 11.65 | 10.55 | +0.76 | 42.1% | 109 | 42.1% | -0.24 | 2.41 | 1.02 | 3.80 | — |
| — | 8.35 | 10.95 | 9.65 | +0.74 | 41.9% | 110 | 41.9% | -0.27 | 2.98 | 1.35 | 4.60 | — |
| — | 7.65 | 10.30 | 8.97 | +0.71 | 41.8% | 111 | 41.8% | -0.29 | 2.97 | 1.64 | 4.30 | — |
| — | 7.05 | 9.65 | 8.35 | +0.69 | 41.6% | 112 | 41.6% | -0.31 | 4.07 | 2.88 | 5.25 | — |
| — | 6.35 | 9.05 | 7.70 | +0.66 | 41.5% | 113 | 41.5% | -0.34 | 3.89 | 2.18 | 5.60 | — |
| — | 5.70 | 8.30 | 7.00 | +0.63 | 41.4% | 114 | 41.4% | -0.37 | 4.38 | 2.76 | 6.00 | — |
| — | 6.40 | 7.95 | 7.17 | +0.60 | 41.4% | 115 | 41.4% | -0.40 | 4.80 | 3.20 | 6.40 | — |
| — | 4.60 | 7.25 | 5.92 | +0.58 | 41.3% | 116 | 41.3% | -0.43 | 5.20 | 3.65 | 6.75 | — |
| — | 4.05 | 6.95 | 5.50 | +0.55 | 41.3% | 117 | 41.3% | -0.45 | 5.72 | 4.15 | 7.30 | — |
| — | 3.60 | 6.50 | 5.05 | +0.52 | 41.3% | 118 | 41.3% | -0.48 | 6.25 | 4.70 | 7.80 | — |
| — | 3.20 | 6.05 | 4.62 | +0.49 | 41.3% | 119 | 41.3% | -0.51 | 6.83 | 5.30 | 8.35 | — |
| — | 3.20 | 5.55 | 4.38 | +0.47 | 41.3% | 120 | 41.3% | -0.54 | 7.40 | 5.90 | 8.90 | — |
| — | 2.24 | 5.25 | 3.75 | +0.44 | 41.3% | 121 | 41.3% | -0.57 | 8.10 | 6.75 | 9.45 | — |
| — | 1.85 | 4.85 | 3.35 | +0.41 | 41.3% | 122 | 41.3% | -0.59 | 8.65 | 7.20 | 10.10 | — |
| — | 1.79 | 4.45 | 3.12 | +0.39 | 41.4% | 123 | 41.4% | -0.62 | 9.30 | 7.90 | 10.70 | — |
| — | 1.12 | 4.25 | 2.69 | +0.36 | 41.5% | 124 | 41.5% | -0.64 | 9.97 | 8.60 | 11.35 | — |
| — | 1.22 | 4.00 | 2.61 | +0.34 | 41.6% | 125 | 41.6% | -0.67 | 10.70 | 9.35 | 12.05 | — |
| — | 0.98 | 3.85 | 2.42 | +0.31 | 41.7% | 126 | 41.7% | -0.69 | 11.40 | 10.05 | 12.75 | — |
| — | 0.71 | 2.79 | 1.75 | +0.29 | 41.8% | 127 | 41.8% | -0.72 | 12.18 | 10.85 | 13.50 | — |
| — | 0.15 | 3.80 | 1.98 | +0.27 | 42.0% | 128 | 42.0% | -0.74 | 12.80 | 11.65 | 13.95 | — |
| — | 0.03 | 3.45 | 1.74 | +0.25 | 42.1% | 129 | 42.1% | -0.76 | 13.75 | 12.45 | 15.05 | — |
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.