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 | |
| — | 9.00 | 13.80 | 11.40 | — | — | 107 | 34.0% | -0.02 | — | — | 1.30 | — |
| — | 8.00 | 12.80 | 10.40 | +0.97 | 33.0% | 108 | — | — | — | — | 0.10 | — |
| — | 6.60 | 11.40 | 9.00 | +0.96 | 31.9% | 109 | 31.9% | -0.04 | — | — | 4.80 | — |
| — | 7.70 | 9.40 | 8.55 | +0.94 | 30.9% | 110 | 30.9% | -0.06 | — | — | 0.10 | — |
| — | 4.90 | 9.70 | 7.30 | +0.91 | 29.9% | 111 | 29.9% | -0.09 | — | — | 0.10 | — |
| — | 4.10 | 8.90 | 6.50 | +0.89 | 29.4% | 111.5 | 29.4% | -0.11 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.87 | 28.9% | 112 | 28.9% | -0.13 | — | — | 0.10 | — |
| — | 3.40 | 8.20 | 5.80 | +0.85 | 28.4% | 112.5 | 28.4% | -0.15 | — | — | 0.10 | — |
| — | 3.10 | 7.90 | 5.50 | +0.82 | 27.9% | 113 | 27.9% | -0.19 | — | — | 0.10 | — |
| — | 2.65 | 7.50 | 5.08 | +0.78 | 27.4% | 113.5 | 27.4% | -0.22 | — | — | 4.80 | — |
| — | 2.25 | 7.10 | 4.67 | +0.74 | 27.0% | 114 | 27.0% | -0.26 | 0.12 | 0.05 | 0.20 | — |
| — | 0.55 | 5.40 | 2.98 | +0.69 | 26.5% | 114.5 | 26.5% | -0.31 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.64 | 26.1% | 115 | 26.1% | -0.36 | — | — | 0.25 | — |
| — | 0.15 | 5.00 | 2.58 | +0.58 | 25.6% | 115.5 | 25.6% | -0.42 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.52 | 25.2% | 116 | 25.2% | -0.48 | — | — | 0.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.46 | 24.8% | 116.5 | 24.8% | -0.54 | — | — | 4.80 | — |
| — | — | 3.20 | — | +0.40 | 24.5% | 117 | 24.5% | -0.61 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.34 | 24.2% | 117.5 | 24.2% | -0.67 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.27 | 23.9% | 118 | 23.9% | -0.73 | — | — | 4.80 | — |
| — | — | 2.05 | — | +0.23 | 23.7% | 118.5 | 23.7% | -0.78 | — | — | 4.80 | — |
| — | — | 1.15 | — | +0.19 | 23.6% | 119 | 23.6% | -0.82 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.15 | 23.5% | 119.5 | 23.5% | -0.86 | — | — | 4.80 | — |
| — | — | 0.60 | — | +0.12 | 23.5% | 120 | 23.5% | -0.89 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.55 | — | +0.10 | 23.5% | 120.5 | 23.5% | -0.91 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.08 | 23.5% | 121 | 23.5% | -0.93 | 2.67 | 0.25 | 5.10 | — |
| — | — | 0.50 | — | — | — | 121.5 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.35 | — | +0.05 | 23.5% | 122 | — | — | 3.48 | 1.05 | 5.90 | — |
| — | — | 4.80 | — | +0.04 | 23.6% | 123 | 23.6% | -0.98 | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.02 | 23.8% | 124 | 23.8% | -0.99 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.10 | — | +0.02 | 24.1% | 125 | 24.1% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 2.95 | — | +0.01 | 24.4% | 126 | 24.4% | -1.00 | 7.50 | 5.10 | 9.90 | — |
| — | — | 3.20 | — | +0.01 | 24.9% | 127 | 24.9% | -1.00 | 8.50 | 6.10 | 10.90 | — |
| — | — | 3.20 | — | +0.00 | 25.5% | 128 | 25.5% | -1.00 | 9.30 | 6.90 | 11.70 | — |
| — | — | 3.20 | — | +0.00 | 26.1% | 129 | 26.1% | -1.00 | 10.40 | 8.00 | 12.80 | — |
| — | — | 4.20 | — | +0.00 | 26.8% | 130 | 26.8% | -1.00 | 10.25 | 7.80 | 12.70 | — |
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.