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 | |
| — | 47.95 | 50.60 | 49.27 | +0.99 | 37.4% | 70 | 37.4% | -0.01 | — | — | 0.37 | — |
| — | 42.35 | 46.35 | 44.35 | +0.98 | 35.5% | 75 | 35.5% | -0.02 | 0.28 | 0.15 | 0.42 | 129 |
| — | 38.20 | 40.35 | 39.27 | +0.97 | 33.9% | 80 | — | — | — | — | 0.56 | — |
| — | 33.50 | 36.15 | 34.83 | +0.96 | 32.4% | 85 | 32.4% | -0.05 | 0.56 | 0.44 | 0.68 | — |
| — | 28.85 | 31.50 | 30.18 | +0.93 | 31.2% | 90 | 31.2% | -0.07 | 0.76 | 0.60 | 0.92 | — |
| — | 24.10 | 26.30 | 25.20 | +0.89 | 30.1% | 95 | 30.1% | -0.11 | 1.27 | 1.16 | 1.38 | — |
| — | 20.15 | 22.80 | 21.48 | +0.84 | 29.2% | 100 | 29.2% | -0.17 | 1.98 | 1.82 | 2.14 | — |
| — | 16.25 | 18.15 | 17.20 | +0.77 | 28.5% | 105 | 28.5% | -0.24 | 2.78 | 2.26 | 3.30 | — |
| — | 13.80 | 14.20 | 14.00 | — | — | 110 | 27.9% | -0.32 | 4.38 | 4.20 | 4.55 | — |
| — | 10.65 | 11.45 | 11.05 | — | — | 115 | 27.5% | -0.42 | 6.20 | 5.20 | 7.20 | — |
| — | 8.15 | 8.45 | 8.30 | — | — | 120 | 27.2% | -0.52 | 8.70 | 8.50 | 8.90 | — |
| — | 6.15 | 6.70 | 6.42 | +0.41 | 27.0% | 125 | 27.0% | -0.62 | 11.50 | 10.25 | 12.75 | — |
| — | 3.85 | 4.60 | 4.22 | +0.32 | 26.9% | 130 | 26.9% | -0.71 | 14.25 | 13.10 | 15.40 | — |
| — | 3.10 | 3.30 | 3.20 | +0.25 | 26.9% | 135 | 26.9% | -0.79 | 18.70 | 17.30 | 20.10 | — |
| — | 2.18 | 2.32 | 2.25 | +0.19 | 27.0% | 140 | 27.0% | -0.87 | 22.75 | 21.10 | 24.40 | — |
| — | 1.17 | 2.07 | 1.62 | +0.14 | 27.2% | 145 | 27.2% | -0.93 | 27.10 | 25.30 | 28.90 | — |
| — | 1.01 | 1.30 | 1.16 | +0.10 | 27.5% | 150 | 27.5% | -0.98 | 32.17 | 30.85 | 33.50 | — |
| — | 0.73 | 0.96 | 0.84 | +0.08 | 27.9% | 155 | 27.9% | -1.00 | 37.05 | 35.05 | 39.05 | — |
| — | 0.33 | 0.65 | 0.49 | +0.06 | 28.4% | 160 | 28.4% | -1.00 | 41.75 | 40.05 | 43.45 | — |
| — | — | 0.91 | — | +0.04 | 28.9% | 165 | 28.9% | -1.00 | 46.80 | 45.05 | 48.55 | — |
| — | 0.04 | 0.64 | 0.34 | +0.03 | 29.4% | 170 | 29.4% | -1.00 | 51.75 | 50.05 | 53.45 | — |
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.