Spot 117.86
· 308 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 32.50 | 35.15 | 33.83 | +0.98 | 34.4% | 85 | 34.4% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| 307 | 30.10 | 32.70 | 31.40 | +0.97 | 33.2% | 87.5 | 33.2% | -0.03 | 0.33 | 0.05 | 0.61 | 2,037 |
| — | 27.65 | 30.00 | 28.82 | +0.96 | 32.1% | 90 | 32.1% | -0.04 | 0.28 | 0.20 | 0.35 | — |
| — | 25.30 | 27.90 | 26.60 | +0.95 | 31.1% | 92.5 | 31.1% | -0.05 | 0.33 | 0.10 | 0.56 | — |
| — | 22.95 | 25.55 | 24.25 | +0.93 | 30.2% | 95 | 30.2% | -0.07 | 0.47 | 0.46 | 0.48 | — |
| — | 20.65 | 23.00 | 21.82 | +0.91 | 29.4% | 97.5 | 29.4% | -0.09 | 0.60 | 0.53 | 0.68 | — |
| — | 18.30 | 20.65 | 19.48 | +0.88 | 28.8% | 100 | 28.8% | -0.12 | 0.85 | 0.80 | 0.90 | — |
| — | 15.10 | 15.60 | 15.35 | +0.81 | 27.7% | 105 | 27.7% | -0.20 | 1.55 | 1.46 | 1.65 | — |
| — | 11.50 | 11.80 | 11.65 | +0.70 | 27.0% | 110 | 27.0% | -0.30 | 2.75 | 2.65 | 2.84 | — |
| — | 8.30 | 8.55 | 8.43 | +0.58 | 26.4% | 115 | 26.4% | -0.42 | 4.45 | 4.35 | 4.55 | — |
| — | 5.60 | 5.90 | 5.75 | +0.45 | 26.0% | 120 | 26.0% | -0.56 | 6.80 | 6.40 | 7.20 | — |
| — | 3.50 | 3.90 | 3.70 | +0.33 | 25.8% | 125 | 25.8% | -0.69 | 10.03 | 9.40 | 10.65 | — |
| — | 2.27 | 2.45 | 2.36 | +0.23 | 25.8% | 130 | 25.8% | -0.80 | 13.38 | 11.95 | 14.80 | — |
| — | 1.34 | 1.49 | 1.42 | +0.15 | 26.0% | 135 | 26.0% | -0.89 | 18.27 | 16.90 | 19.65 | — |
| — | 0.76 | 0.91 | 0.83 | +0.10 | 26.3% | 140 | 26.3% | -0.95 | 22.05 | 20.20 | 23.90 | — |
| — | 0.43 | 0.55 | 0.49 | +0.06 | 26.8% | 145 | 26.8% | -1.00 | 27.07 | 25.05 | 29.10 | — |
| — | 0.28 | 0.44 | 0.36 | +0.04 | 27.4% | 150 | 27.4% | -1.00 | 32.08 | 30.85 | 33.30 | — |
| — | 0.14 | 0.52 | 0.33 | +0.03 | 28.2% | 155 | 28.2% | -1.00 | 37.15 | 35.85 | 38.45 | — |
| — | 0.04 | 0.20 | 0.12 | +0.02 | 29.0% | 160 | 29.0% | -1.00 | 42.12 | 40.85 | 43.40 | — |
| — | 0.09 | 0.13 | 0.11 | +0.01 | 29.9% | 165 | 29.9% | -1.00 | 46.75 | 45.05 | 48.45 | — |
| — | 0.07 | 0.11 | 0.09 | +0.01 | 30.8% | 170 | 30.8% | -1.00 | 51.73 | 50.05 | 53.40 | — |
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.