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 | +0.99 | 26.0% | 107 | 26.0% | -0.01 | — | — | 4.80 | — |
| — | 7.80 | 12.60 | 10.20 | +0.98 | 25.3% | 108 | 25.3% | -0.02 | — | — | 4.80 | — |
| — | 6.80 | 11.60 | 9.20 | +0.98 | 24.7% | 109 | 24.7% | -0.02 | — | — | 0.20 | — |
| — | 5.70 | 10.50 | 8.10 | +0.97 | 24.0% | 110 | 24.0% | -0.03 | — | — | 4.80 | — |
| — | 5.10 | 9.90 | 7.50 | +0.95 | 23.4% | 111 | 23.4% | -0.05 | — | — | 4.80 | — |
| — | 4.50 | 9.20 | 6.85 | +0.94 | 23.1% | 111.5 | 23.1% | -0.06 | — | — | 4.80 | — |
| — | 3.80 | 8.60 | 6.20 | +0.92 | 22.8% | 112 | 22.8% | -0.08 | — | — | 4.80 | — |
| — | 3.50 | 8.30 | 5.90 | +0.91 | 22.5% | 112.5 | 22.5% | -0.09 | — | — | 0.60 | — |
| — | 3.10 | 7.90 | 5.50 | +0.89 | 22.2% | 113 | 22.2% | -0.11 | — | — | 4.80 | — |
| — | 2.45 | 7.30 | 4.88 | +0.87 | 21.9% | 113.5 | 21.9% | -0.13 | — | — | 4.80 | — |
| — | 2.05 | 6.90 | 4.47 | +0.84 | 21.6% | 114 | 21.6% | -0.16 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.82 | 21.3% | 114.5 | 21.3% | -0.19 | 2.55 | 0.20 | 4.90 | — |
| — | 1.45 | 6.30 | 3.88 | +0.78 | 21.0% | 115 | 21.0% | -0.22 | — | — | 4.80 | — |
| — | 0.95 | 5.80 | 3.38 | +0.75 | 20.7% | 115.5 | 20.7% | -0.25 | 2.62 | 0.35 | 4.90 | — |
| — | 0.65 | 5.50 | 3.08 | +0.71 | 20.4% | 116 | 20.4% | -0.29 | — | — | 2.55 | — |
| — | 0.45 | 5.30 | 2.88 | +0.67 | 20.1% | 116.5 | 20.1% | -0.34 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.62 | 19.8% | 117 | 19.8% | -0.38 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.57 | 19.5% | 117.5 | 19.5% | -0.43 | — | — | 4.80 | — |
| — | 0.40 | 2.95 | 1.68 | +0.52 | 19.3% | 118 | 19.3% | -0.49 | 0.93 | 0.25 | 1.60 | — |
| — | — | 4.80 | — | +0.46 | 19.0% | 118.5 | 19.0% | -0.54 | — | — | 4.80 | — |
| — | — | 3.20 | — | +0.41 | 18.8% | 119 | 18.8% | -0.60 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.36 | 18.7% | 119.5 | 18.7% | -0.65 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.31 | 18.6% | 120 | 18.6% | -0.70 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.26 | 18.5% | 120.5 | 18.5% | -0.75 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.22 | 18.5% | 121 | 18.5% | -0.79 | 3.58 | 1.15 | 6.00 | — |
| — | — | 0.35 | — | +0.18 | 18.5% | 121.5 | 18.5% | -0.83 | 3.77 | 1.35 | 6.20 | — |
| — | — | 4.80 | — | +0.15 | 18.6% | 122 | 18.6% | -0.87 | 4.42 | 1.95 | 6.90 | — |
| — | — | 4.80 | — | +0.10 | 18.9% | 123 | 18.9% | -0.92 | 5.08 | 2.65 | 7.50 | — |
| — | — | 4.80 | — | +0.06 | 19.3% | 124 | 19.3% | -0.96 | 6.10 | 3.70 | 8.50 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 125 | 19.9% | -0.98 | 7.10 | 4.70 | 9.50 | — |
| — | — | 4.80 | — | +0.03 | 20.5% | 126 | 20.5% | -0.99 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.02 | 21.2% | 127 | 21.2% | -1.00 | 9.00 | 6.60 | 11.40 | — |
| — | — | 4.80 | — | +0.01 | 22.0% | 128 | 22.0% | -1.00 | 10.10 | 7.70 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 22.7% | 129 | 22.7% | -1.00 | 10.85 | 8.50 | 13.20 | — |
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.