Spot 117.95
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 00:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 13.30 | 10.90 | +1.00 | 28.3% | 107 | 28.3% | -0.00 | — | — | 4.80 | — |
| — | 7.50 | 12.30 | 9.90 | +1.00 | 27.6% | 108 | 27.6% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 11.30 | 8.90 | +1.00 | 26.9% | 109 | 26.9% | -0.00 | — | — | 4.80 | — |
| — | 5.50 | 10.30 | 7.90 | +1.00 | 26.2% | 110 | 26.2% | -0.00 | — | — | 4.80 | — |
| — | 4.80 | 9.60 | 7.20 | +1.00 | 25.6% | 111 | 25.6% | -0.00 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.99 | 24.9% | 112 | 24.9% | -0.01 | — | — | 1.00 | — |
| — | 3.10 | 7.90 | 5.50 | +0.98 | 24.6% | 112.5 | 24.6% | -0.02 | — | — | 4.80 | — |
| — | 2.55 | 7.40 | 4.97 | +0.98 | 24.3% | 113 | 24.3% | -0.02 | — | — | 1.00 | — |
| — | 2.15 | 7.00 | 4.58 | +0.96 | 24.0% | 113.5 | 24.0% | -0.04 | — | — | 0.10 | — |
| — | 1.85 | 6.70 | 4.28 | +0.95 | 23.8% | 114 | 23.8% | -0.05 | — | — | 0.15 | — |
| — | 1.15 | 6.00 | 3.58 | +0.92 | 23.5% | 114.5 | 23.5% | -0.08 | — | — | 0.15 | — |
| — | 0.75 | 5.60 | 3.17 | +0.89 | 23.3% | 115 | 23.3% | -0.11 | — | — | 0.30 | — |
| — | 0.35 | 5.20 | 2.77 | +0.85 | 23.0% | 115.5 | 23.0% | -0.15 | — | — | 0.50 | — |
| — | 0.25 | 5.10 | 2.67 | +0.80 | 22.8% | 116 | 22.8% | -0.20 | — | — | 0.40 | — |
| — | 1.40 | 5.60 | 3.50 | +0.74 | 22.5% | 116.5 | 22.5% | -0.26 | — | — | 0.40 | — |
| — | 0.05 | 2.90 | 1.48 | +0.66 | 22.3% | 117 | 22.3% | -0.33 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.58 | 22.1% | 117.5 | 22.1% | -0.42 | — | — | 0.80 | — |
| — | — | 4.80 | — | +0.50 | 21.9% | 118 | 21.9% | -0.50 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.41 | 21.8% | 118.5 | 21.8% | -0.59 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.33 | 21.7% | 119 | 21.7% | -0.67 | — | — | 3.10 | — |
| — | — | 4.80 | — | +0.26 | 21.6% | 119.5 | 21.6% | -0.75 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.35 | — | +0.20 | 21.5% | 120 | 21.5% | -0.81 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.14 | 21.4% | 120.5 | 21.4% | -0.86 | 2.77 | 0.35 | 5.20 | — |
| — | 0.05 | 4.80 | 2.42 | +0.10 | 21.3% | 121 | 21.3% | -0.91 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.07 | 21.3% | 121.5 | 21.3% | -0.94 | 3.58 | 1.15 | 6.00 | — |
| — | — | 0.15 | — | +0.04 | 21.3% | 122 | 21.3% | -0.97 | 4.08 | 1.65 | 6.50 | — |
| — | — | 0.10 | — | +0.02 | 21.3% | 123 | 21.3% | -0.99 | 5.08 | 2.65 | 7.50 | — |
| — | — | 4.80 | — | +0.01 | 21.4% | 124 | 21.4% | -1.00 | 6.30 | 3.90 | 8.70 | — |
| — | — | 0.05 | — | +0.00 | 21.6% | 125 | 21.6% | -1.00 | 7.00 | 4.60 | 9.40 | — |
| — | — | 4.80 | — | +0.00 | 21.9% | 126 | 21.9% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 4.80 | — | +0.00 | 22.4% | 127 | 22.4% | -1.00 | 9.10 | 6.70 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 22.9% | 128 | 22.9% | -1.00 | 10.10 | 7.70 | 12.50 | — |
| — | — | 4.80 | — | +0.00 | 23.6% | 129 | 23.6% | -1.00 | 10.80 | 8.50 | 13.10 | — |
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.