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 | |
| — | 9.20 | 14.00 | 11.60 | +0.94 | 23.5% | 107 | 23.5% | -0.07 | — | — | 4.80 | — |
| — | 7.80 | 12.60 | 10.20 | +0.92 | 22.9% | 108 | 22.9% | -0.08 | — | — | 1.25 | — |
| — | 7.30 | 12.10 | 9.70 | +0.90 | 22.4% | 109 | 22.4% | -0.10 | — | — | 4.80 | — |
| — | 6.30 | 11.10 | 8.70 | +0.88 | 21.9% | 110 | 21.9% | -0.12 | — | — | 4.80 | — |
| — | 5.60 | 10.40 | 8.00 | +0.86 | 21.4% | 111 | 21.4% | -0.15 | — | — | 4.80 | — |
| — | 4.60 | 9.40 | 7.00 | +0.83 | 21.0% | 112 | 21.0% | -0.18 | — | — | 4.80 | — |
| — | 3.90 | 8.70 | 6.30 | +0.79 | 20.6% | 113 | 20.6% | -0.22 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.77 | 20.5% | 113.5 | 20.5% | -0.24 | — | — | 4.80 | — |
| — | 2.95 | 7.80 | 5.38 | +0.75 | 20.3% | 114 | 20.3% | -0.26 | — | — | 4.80 | — |
| — | 2.55 | 7.40 | 4.97 | +0.72 | 20.2% | 114.5 | 20.2% | -0.29 | — | — | 4.80 | — |
| — | 2.15 | 7.00 | 4.58 | +0.70 | 20.1% | 115 | 20.1% | -0.31 | — | — | 4.80 | — |
| — | 1.85 | 6.70 | 4.28 | +0.67 | 20.0% | 115.5 | 20.0% | -0.34 | — | — | 4.80 | — |
| — | 1.75 | 6.60 | 4.17 | +0.64 | 19.9% | 116 | 19.9% | -0.36 | 2.48 | 0.05 | 4.90 | — |
| — | 0.20 | 5.10 | 2.65 | +0.62 | 19.8% | 116.5 | 19.8% | -0.39 | — | — | 4.80 | — |
| — | 0.65 | 5.50 | 3.08 | +0.59 | 19.8% | 117 | 19.8% | -0.42 | 2.77 | 0.65 | 4.90 | — |
| — | 0.85 | 5.70 | 3.27 | +0.56 | 19.8% | 117.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 0.30 | 4.90 | 2.60 | — | — | 118 | 19.7% | -0.48 | 2.48 | 0.05 | 4.90 | — |
| — | — | 3.50 | — | +0.50 | 19.8% | 118.5 | — | — | 2.77 | 0.35 | 5.20 | — |
| — | — | 4.80 | — | — | — | 119 | — | — | 3.05 | 1.40 | 4.70 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 119.5 | — | — | 3.67 | 1.25 | 6.10 | — |
| — | — | 4.80 | — | — | — | 120 | — | — | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | — | — | 120.5 | — | — | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.36 | 20.0% | 121 | — | — | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | — | — | 122 | 20.3% | -0.70 | 4.97 | 2.55 | 7.40 | — |
| — | — | 4.80 | — | — | — | 123 | — | — | 5.70 | 3.30 | 8.10 | — |
| — | — | 4.80 | — | — | — | 124 | — | — | 6.40 | 4.00 | 8.80 | — |
| — | — | 4.80 | — | — | — | 125 | — | — | 7.40 | 5.00 | 9.80 | — |
| — | — | 4.80 | — | — | — | 126 | — | — | 8.00 | 5.60 | 10.40 | — |
| — | — | 4.80 | — | — | — | 127 | — | — | 9.10 | 6.70 | 11.50 | — |
| — | — | 4.80 | — | — | — | 128 | — | — | 10.10 | 7.70 | 12.50 | — |
| — | — | 4.80 | — | — | — | 129 | — | — | 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.