Spot 118.29
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 03/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 14.00 | 11.60 | +0.87 | 25.6% | 107 | 25.6% | -0.13 | — | — | 2.25 | — |
| — | 8.90 | 13.70 | 11.30 | +0.85 | 25.2% | 108 | 25.2% | -0.15 | — | — | 4.80 | — |
| — | 6.80 | 11.50 | 9.15 | +0.82 | 24.9% | 109 | 24.9% | -0.18 | — | — | 4.80 | — |
| — | 5.50 | 10.20 | 7.85 | +0.79 | 24.6% | 110 | 24.6% | -0.21 | — | — | 4.80 | — |
| — | 4.60 | 9.40 | 7.00 | +0.76 | 24.2% | 111 | 24.2% | -0.24 | — | — | 4.60 | — |
| — | 4.10 | 8.90 | 6.50 | +0.74 | 24.1% | 111.5 | 24.1% | -0.26 | — | — | 4.80 | — |
| — | 4.10 | 8.90 | 6.50 | +0.72 | 23.9% | 112 | 23.9% | -0.28 | — | — | 4.80 | — |
| — | 3.70 | 8.40 | 6.05 | +0.70 | 23.7% | 112.5 | 23.7% | -0.30 | — | — | 4.80 | — |
| — | 3.30 | 8.10 | 5.70 | +0.68 | 23.6% | 113 | 23.6% | -0.32 | — | — | 4.80 | — |
| — | 2.65 | 7.50 | 5.08 | +0.66 | 23.4% | 113.5 | 23.4% | -0.35 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.64 | 23.2% | 114 | 23.2% | -0.37 | — | — | 4.80 | — |
| — | 2.85 | 7.70 | 5.28 | +0.61 | 23.1% | 114.5 | 23.1% | -0.39 | — | — | 4.80 | — |
| — | 1.15 | 6.00 | 3.58 | +0.59 | 22.9% | 115 | 22.9% | -0.42 | 2.73 | 0.55 | 4.90 | — |
| — | 1.55 | 6.40 | 3.98 | +0.56 | 22.7% | 115.5 | 22.7% | -0.44 | 2.50 | 0.10 | 4.90 | — |
| — | 1.95 | 6.80 | 4.38 | +0.54 | 22.6% | 116 | 22.6% | -0.47 | — | — | 2.00 | — |
| — | 0.65 | 5.50 | 3.08 | +0.51 | 22.4% | 116.5 | 22.4% | -0.49 | 2.50 | 0.10 | 4.90 | — |
| — | 0.55 | 5.40 | 2.98 | +0.49 | 22.3% | 117 | 22.3% | -0.52 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.44 | 22.0% | 118 | 22.0% | -0.57 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.39 | 21.7% | 119 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.35 | 21.4% | 120 | 21.4% | -0.67 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.30 | 21.2% | 121 | 21.2% | -0.72 | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.26 | 21.0% | 122 | 21.0% | -0.76 | 3.38 | 0.95 | 5.80 | — |
| — | — | 4.80 | — | +0.22 | 20.9% | 123 | 20.9% | -0.80 | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.19 | 20.8% | 124 | 20.8% | -0.83 | 5.08 | 2.65 | 7.50 | — |
| — | — | 3.20 | — | +0.17 | 20.8% | 125 | 20.8% | -0.86 | 5.70 | 3.30 | 8.10 | — |
| — | — | 4.80 | — | +0.14 | 20.8% | 126 | 20.8% | -0.89 | 6.70 | 4.30 | 9.10 | — |
| — | — | 4.80 | — | +0.12 | 20.9% | 127 | — | — | 8.30 | 5.90 | 10.70 | — |
| — | — | 2.75 | — | — | — | 128 | 21.1% | -0.93 | 9.60 | 7.20 | 12.00 | — |
| — | — | 4.80 | — | +0.07 | 21.7% | 130 | 21.7% | -0.96 | 11.70 | 9.30 | 14.10 | — |
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.