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 | |
| — | 8.70 | 13.50 | 11.10 | +0.98 | 29.8% | 107 | 29.8% | -0.02 | — | — | 0.80 | — |
| — | 7.70 | 12.50 | 10.10 | +0.98 | 28.8% | 108 | 28.8% | -0.02 | 0.15 | 0.05 | 0.25 | — |
| — | 6.60 | 11.40 | 9.00 | +0.97 | 27.8% | 109 | 27.8% | -0.03 | — | — | 1.85 | — |
| — | 5.70 | 10.50 | 8.10 | +0.95 | 26.7% | 110 | 26.7% | -0.05 | — | — | 1.70 | — |
| — | 4.70 | 9.50 | 7.10 | +0.94 | 25.5% | 111 | 25.5% | -0.06 | 0.17 | 0.05 | 0.30 | — |
| — | 5.10 | 9.00 | 7.05 | +0.93 | 25.0% | 111.5 | 25.0% | -0.07 | — | — | 2.90 | — |
| — | 3.80 | 8.50 | 6.15 | +0.92 | 24.4% | 112 | 24.4% | -0.08 | 1.05 | 0.10 | 2.00 | — |
| — | 3.20 | 8.00 | 5.60 | +0.90 | 23.8% | 112.5 | 23.8% | -0.10 | — | — | 4.80 | — |
| — | 3.00 | 7.60 | 5.30 | +0.88 | 23.2% | 113 | 23.2% | -0.12 | 2.55 | 0.10 | 5.00 | — |
| — | 2.85 | 7.50 | 5.17 | +0.86 | 22.7% | 113.5 | 22.7% | -0.14 | — | — | 0.40 | — |
| — | 2.25 | 7.00 | 4.62 | +0.84 | 22.1% | 114 | 22.1% | -0.16 | — | — | 4.80 | — |
| — | 2.85 | 6.50 | 4.67 | +0.81 | 21.6% | 114.5 | 21.6% | -0.19 | — | — | 4.80 | — |
| — | 1.05 | 5.00 | 3.02 | +0.78 | 21.1% | 115 | 21.1% | -0.22 | 0.28 | 0.05 | 0.50 | — |
| — | 1.70 | 4.40 | 3.05 | +0.75 | 20.6% | 115.5 | 20.6% | -0.25 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.71 | 20.1% | 116 | 20.1% | -0.30 | — | — | 1.20 | — |
| — | 0.05 | 4.90 | 2.48 | +0.66 | 19.7% | 116.5 | 19.7% | -0.34 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.61 | 19.3% | 117 | 19.3% | -0.39 | 2.55 | 0.10 | 5.00 | — |
| — | — | 3.90 | — | +0.56 | 18.9% | 117.5 | 18.9% | -0.44 | 2.48 | 0.05 | 4.90 | — |
| — | 0.05 | 3.50 | 1.77 | +0.51 | 18.6% | 118 | 18.6% | -0.50 | 0.97 | 0.15 | 1.80 | — |
| — | 0.40 | 5.00 | 2.70 | +0.45 | 18.4% | 118.5 | 18.4% | -0.56 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 5.00 | 2.52 | +0.39 | 18.2% | 119 | 18.2% | -0.62 | — | — | 3.20 | — |
| — | — | 4.80 | — | +0.34 | 18.1% | 119.5 | 18.1% | -0.67 | 2.58 | 0.15 | 5.00 | — |
| — | 0.40 | 1.20 | 0.80 | +0.29 | 18.0% | 120 | 18.0% | -0.72 | 2.15 | 1.65 | 2.65 | — |
| — | — | 4.80 | — | +0.24 | 18.0% | 120.5 | 18.0% | -0.77 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.20 | 18.1% | 121 | 18.1% | -0.81 | 3.48 | 1.05 | 5.90 | — |
| — | — | 4.80 | — | +0.16 | 18.2% | 121.5 | 18.2% | -0.85 | 3.75 | 1.50 | 6.00 | — |
| — | — | 2.20 | — | +0.13 | 18.4% | 122 | 18.4% | -0.88 | 3.98 | 1.55 | 6.40 | — |
| — | — | 2.15 | — | +0.08 | 18.9% | 123 | 18.9% | -0.93 | 5.03 | 2.65 | 7.40 | — |
| — | — | 0.35 | — | +0.05 | 19.5% | 124 | 19.5% | -0.96 | 5.40 | 3.50 | 7.30 | — |
| — | 0.05 | 0.25 | 0.15 | +0.04 | 20.2% | 125 | 20.2% | -0.99 | 7.00 | 4.60 | 9.40 | — |
| — | — | 0.25 | — | +0.02 | 20.9% | 126 | 20.9% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 4.80 | — | +0.01 | 21.6% | 127 | 21.6% | -1.00 | 9.00 | 6.60 | 11.40 | — |
| — | — | 3.40 | — | +0.01 | 22.4% | 128 | 22.4% | -1.00 | 10.15 | 7.80 | 12.50 | — |
| — | — | 1.95 | — | +0.01 | 23.2% | 129 | 23.2% | -1.00 | 11.10 | 8.70 | 13.50 | — |
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.