Spot 118.80
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 29/08 00:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 12.60 | 11.72 | +0.97 | 40.2% | 107 | 40.2% | -0.03 | 0.09 | 0.07 | 0.11 | — |
| — | 8.95 | 12.70 | 10.82 | +0.96 | 39.4% | 108 | 39.4% | -0.04 | 0.10 | 0.07 | 0.12 | — |
| — | 8.00 | 11.10 | 9.55 | +0.95 | 38.7% | 109 | 38.7% | -0.05 | 0.24 | 0.12 | 0.36 | — |
| — | 8.25 | 10.10 | 9.18 | +0.93 | 38.1% | 110 | 38.1% | -0.07 | 0.20 | 0.16 | 0.24 | — |
| — | 7.30 | 8.60 | 7.95 | +0.91 | 37.5% | 111 | 37.5% | -0.09 | 0.27 | 0.22 | 0.31 | — |
| — | 6.15 | 8.00 | 7.08 | +0.89 | 37.0% | 112 | 37.0% | -0.11 | 0.36 | 0.30 | 0.43 | — |
| — | 5.80 | 7.70 | 6.75 | +0.85 | 36.6% | 113 | 36.6% | -0.15 | 0.46 | 0.33 | 0.59 | — |
| — | 5.05 | 6.10 | 5.58 | +0.81 | 36.3% | 114 | 36.3% | -0.19 | 0.64 | 0.54 | 0.74 | — |
| — | 4.60 | 5.05 | 4.83 | +0.75 | 36.1% | 115 | 36.1% | -0.25 | 0.86 | 0.83 | 0.90 | — |
| — | 3.80 | 4.25 | 4.03 | +0.70 | 36.1% | 116 | 36.1% | -0.30 | 1.15 | 1.10 | 1.20 | — |
| — | 3.15 | 3.80 | 3.48 | +0.63 | 36.1% | 117 | 36.1% | -0.37 | 1.56 | 1.46 | 1.66 | — |
| — | 2.86 | 3.00 | 2.93 | +0.57 | 36.2% | 118 | 36.2% | -0.43 | 1.95 | 1.80 | 2.10 | — |
| — | 2.29 | 2.46 | 2.38 | +0.50 | 36.4% | 119 | 36.4% | -0.50 | 2.50 | 2.28 | 2.71 | — |
| — | 1.87 | 2.00 | 1.94 | +0.43 | 36.6% | 120 | 36.6% | -0.57 | 2.96 | 2.87 | 3.05 | — |
| — | 1.45 | 1.72 | 1.58 | +0.37 | 36.9% | 121 | 36.9% | -0.63 | 3.75 | 3.50 | 4.00 | — |
| — | 1.21 | 1.35 | 1.28 | +0.32 | 37.3% | 122 | 37.3% | -0.69 | 4.47 | 4.20 | 4.75 | — |
| — | 0.88 | 1.07 | 0.97 | +0.27 | 37.7% | 123 | 37.7% | -0.74 | 4.97 | 4.70 | 5.25 | — |
| — | 0.70 | 0.82 | 0.76 | +0.22 | 38.1% | 124 | 38.1% | -0.78 | 6.03 | 5.45 | 6.60 | — |
| — | 0.56 | 0.65 | 0.60 | +0.18 | 38.6% | 125 | 38.6% | -0.82 | 6.78 | 6.40 | 7.15 | — |
| — | 0.43 | 0.54 | 0.48 | +0.15 | 39.1% | 126 | 39.1% | -0.86 | 7.88 | 7.35 | 8.40 | — |
| — | 0.33 | 0.40 | 0.36 | +0.12 | 39.7% | 127 | 39.7% | -0.88 | 8.28 | 7.55 | 9.00 | — |
| — | 0.28 | 0.31 | 0.29 | +0.10 | 40.3% | 128 | 40.3% | -0.91 | 9.45 | 8.70 | 10.20 | — |
| — | — | 0.28 | — | +0.08 | 41.0% | 129 | 41.0% | -0.93 | 10.50 | 9.70 | 11.30 | — |
| — | 0.17 | 0.19 | 0.18 | +0.06 | 41.7% | 130 | 41.7% | -0.94 | 11.72 | 10.05 | 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.