Spot 118.38
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 34.05 | 35.75 | 34.90 | +0.96 | 39.9% | 85 | 39.9% | -0.04 | 0.44 | 0.37 | 0.51 | — |
| — | 31.10 | 33.00 | 32.05 | +0.95 | 39.4% | 87.5 | 39.4% | -0.05 | 0.58 | 0.50 | 0.67 | — |
| — | 29.35 | 30.50 | 29.93 | +0.94 | 38.8% | 90 | 38.8% | -0.07 | 0.75 | 0.67 | 0.83 | — |
| — | 27.05 | 28.50 | 27.77 | +0.92 | 38.4% | 92.5 | 38.4% | -0.08 | 0.94 | 0.83 | 1.04 | — |
| — | 24.30 | 27.60 | 25.95 | +0.90 | 37.9% | 95 | 37.9% | -0.10 | 1.39 | 1.17 | 1.60 | — |
| — | 22.10 | 23.95 | 23.02 | +0.88 | 37.5% | 97.5 | 37.5% | -0.13 | 1.64 | 1.58 | 1.70 | — |
| — | 20.60 | 21.80 | 21.20 | +0.85 | 37.1% | 100 | 37.1% | -0.16 | 2.03 | 1.95 | 2.11 | — |
| — | 16.65 | 17.80 | 17.23 | +0.79 | 36.5% | 105 | 36.5% | -0.22 | 3.15 | 3.00 | 3.30 | — |
| — | 13.85 | 14.20 | 14.03 | +0.71 | 35.9% | 110 | 35.9% | -0.30 | 4.70 | 4.55 | 4.85 | — |
| — | 10.85 | 11.10 | 10.97 | +0.62 | 35.5% | 115 | 35.5% | -0.39 | 6.55 | 6.40 | 6.70 | — |
| — | 8.30 | 8.50 | 8.40 | +0.53 | 35.2% | 120 | 35.2% | -0.48 | 8.97 | 8.80 | 9.15 | — |
| — | 6.20 | 6.50 | 6.35 | +0.44 | 35.1% | 125 | 35.1% | -0.57 | 11.82 | 11.55 | 12.10 | — |
| — | 4.60 | 4.85 | 4.72 | +0.35 | 35.0% | 130 | 35.0% | -0.66 | 15.40 | 14.95 | 15.85 | — |
| — | 3.35 | 3.45 | 3.40 | +0.28 | 35.0% | 135 | 35.0% | -0.74 | 19.20 | 18.75 | 19.65 | — |
| — | 2.40 | 2.54 | 2.47 | +0.22 | 35.1% | 140 | 35.1% | -0.80 | 23.25 | 22.75 | 23.75 | — |
| — | 1.67 | 1.81 | 1.74 | +0.17 | 35.2% | 145 | 35.2% | -0.86 | 27.48 | 26.80 | 28.15 | — |
| — | 0.90 | 1.36 | 1.13 | +0.13 | 35.5% | 150 | 35.5% | -0.91 | 31.65 | 29.95 | 33.35 | — |
| — | 0.70 | 0.97 | 0.83 | +0.09 | 35.8% | 155 | — | — | 37.17 | 36.35 | 38.00 | — |
| — | 0.50 | 0.78 | 0.64 | — | — | 160 | 36.1% | -0.98 | 42.02 | 41.05 | 43.00 | — |
| — | 0.21 | 0.51 | 0.36 | +0.05 | 36.5% | 165 | 36.5% | -1.00 | 46.92 | 45.95 | 47.90 | — |
| — | 0.22 | 0.40 | 0.31 | +0.04 | 37.0% | 170 | 37.0% | -1.00 | 51.92 | 51.00 | 52.85 | — |
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.