Spot 117.81
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 14:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.60 | 13.40 | 11.00 | +1.00 | 31.7% | 107 | 31.7% | -0.00 | — | — | 4.80 | — |
| — | 7.50 | 12.30 | 9.90 | +1.00 | 30.7% | 108 | 30.7% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 11.30 | 8.90 | +1.00 | 29.7% | 109 | 29.7% | -0.00 | — | — | 0.05 | — |
| — | 5.60 | 10.40 | 8.00 | +1.00 | 28.8% | 110 | — | — | — | — | 2.80 | — |
| — | 4.60 | 9.40 | 7.00 | — | — | 111 | 27.9% | -0.00 | — | — | 0.15 | — |
| — | 4.10 | 8.90 | 6.50 | +1.00 | 27.4% | 111.5 | 27.4% | -0.00 | — | — | 2.70 | — |
| — | 3.60 | 8.40 | 6.00 | +0.99 | 27.0% | 112 | 27.0% | -0.01 | — | — | 0.05 | — |
| — | 3.10 | 7.90 | 5.50 | +0.99 | 26.6% | 112.5 | 26.6% | -0.01 | — | — | 2.95 | — |
| — | 2.65 | 7.50 | 5.08 | +0.99 | 26.1% | 113 | 26.1% | -0.01 | — | — | 4.80 | — |
| — | 2.05 | 6.90 | 4.47 | +0.98 | 25.6% | 113.5 | 25.6% | -0.02 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.97 | 25.0% | 114 | 25.0% | -0.03 | — | — | 0.15 | — |
| — | 1.05 | 5.90 | 3.48 | +0.94 | 24.3% | 114.5 | 24.3% | -0.06 | — | — | 0.25 | — |
| — | 0.55 | 5.40 | 2.98 | +0.92 | 23.6% | 115 | 23.6% | -0.08 | — | — | 0.20 | — |
| — | 0.15 | 5.00 | 2.58 | +0.89 | 22.8% | 115.5 | 22.8% | -0.11 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.84 | 21.8% | 116 | 21.8% | -0.16 | — | — | 0.25 | — |
| — | 0.15 | 5.00 | 2.58 | +0.77 | 20.9% | 116.5 | 20.9% | -0.23 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.69 | 20.1% | 117 | 20.1% | -0.31 | — | — | 0.60 | — |
| — | 0.25 | 5.00 | 2.62 | +0.59 | 19.5% | 117.5 | 19.5% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.48 | 19.2% | 118 | 19.2% | -0.52 | 0.45 | 0.15 | 0.75 | — |
| — | — | 2.95 | — | +0.37 | 19.1% | 118.5 | 19.1% | -0.63 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.27 | 19.4% | 119 | 19.4% | -0.73 | — | — | 3.80 | — |
| — | — | 4.80 | — | +0.19 | 19.8% | 119.5 | 19.8% | -0.81 | — | — | 4.80 | — |
| — | — | 0.80 | — | +0.13 | 20.4% | 120 | 20.4% | -0.87 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.09 | 20.9% | 120.5 | 20.9% | -0.92 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.75 | — | +0.05 | 21.4% | 121 | 21.4% | -0.95 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.03 | 21.9% | 121.5 | 21.9% | -0.97 | 3.58 | 1.15 | 6.00 | — |
| — | — | 0.20 | — | +0.02 | 22.2% | 122 | 22.2% | -0.99 | 4.08 | 1.65 | 6.50 | — |
| — | — | 0.05 | — | +0.01 | 22.7% | 123 | 22.7% | -1.00 | 4.92 | 2.55 | 7.30 | — |
| — | — | 0.05 | — | +0.00 | 23.0% | 124 | 23.0% | -1.00 | 6.00 | 3.60 | 8.40 | — |
| — | — | 0.05 | — | +0.00 | 23.3% | 125 | 23.3% | -1.00 | 7.00 | 4.60 | 9.40 | — |
| — | — | 3.90 | — | +0.00 | 23.8% | 126 | 23.8% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 3.10 | — | +0.00 | 24.3% | 127 | 24.3% | -1.00 | 9.00 | 6.60 | 11.40 | — |
| — | — | 3.20 | — | +0.00 | 24.8% | 128 | 24.8% | -1.00 | 10.00 | 7.60 | 12.40 | — |
| — | — | 3.30 | — | +0.00 | 25.5% | 129 | 25.5% | -1.00 | 11.00 | 8.60 | 13.40 | — |
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.