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 | |
| — | 8.80 | 13.60 | 11.20 | +0.93 | 29.3% | 107 | 29.3% | -0.07 | — | — | 2.75 | — |
| — | 7.80 | 12.50 | 10.15 | +0.92 | 28.3% | 108 | 28.3% | -0.08 | — | — | 2.75 | — |
| — | 6.10 | 10.80 | 8.45 | +0.90 | 27.3% | 109 | 27.3% | -0.10 | — | — | 2.95 | — |
| — | 5.80 | 10.50 | 8.15 | +0.87 | 26.4% | 110 | 26.4% | -0.13 | — | — | 4.80 | — |
| — | 5.30 | 10.00 | 7.65 | +0.84 | 25.6% | 111 | 25.6% | -0.17 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.82 | 25.2% | 111.5 | 25.2% | -0.18 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.79 | 24.8% | 112 | 24.8% | -0.21 | — | — | 1.00 | — |
| — | 3.10 | 7.90 | 5.50 | +0.77 | 24.5% | 112.5 | 24.5% | -0.23 | — | — | 4.50 | — |
| — | 2.45 | 7.30 | 4.88 | +0.74 | 24.1% | 113 | 24.1% | -0.26 | — | — | 1.70 | — |
| — | 1.85 | 6.70 | 4.28 | +0.71 | 23.8% | 113.5 | 23.8% | -0.29 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.68 | 23.5% | 114 | 23.5% | -0.32 | — | — | 1.00 | — |
| — | 0.75 | 5.60 | 3.17 | +0.65 | 23.2% | 114.5 | 23.2% | -0.36 | — | — | 4.80 | — |
| — | 1.90 | 6.60 | 4.25 | +0.61 | 22.9% | 115 | 22.9% | -0.39 | 2.62 | 0.55 | 4.70 | — |
| — | 0.15 | 5.00 | 2.58 | +0.57 | 22.7% | 115.5 | 22.7% | -0.44 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.53 | 22.5% | 116 | 22.5% | -0.48 | — | — | 1.05 | — |
| — | — | 4.80 | — | +0.48 | 22.3% | 116.5 | 22.3% | -0.52 | — | — | 1.25 | — |
| — | 0.75 | 5.60 | 3.17 | +0.44 | 22.1% | 117 | 22.1% | -0.56 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.40 | 21.9% | 117.5 | 21.9% | -0.61 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.36 | 21.8% | 118 | 21.8% | -0.65 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.32 | 21.8% | 118.5 | 21.8% | -0.69 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.28 | 21.8% | 119 | 21.8% | -0.73 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.25 | 21.8% | 119.5 | 21.8% | -0.76 | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | +0.22 | 21.8% | 120 | 21.8% | -0.79 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.19 | 22.0% | 120.5 | 22.0% | -0.82 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.17 | 22.1% | 121 | 22.1% | -0.85 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.15 | 22.3% | 121.5 | 22.3% | -0.87 | 2.58 | 0.15 | 5.00 | — |
| — | 0.40 | 0.85 | 0.62 | +0.13 | 22.5% | 122 | 22.5% | -0.89 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.10 | 22.9% | 123 | 22.9% | -0.92 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.80 | — | +0.08 | 23.4% | 124 | 23.4% | -0.94 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.80 | — | +0.06 | 24.0% | 125 | 24.0% | -0.96 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.40 | — | +0.05 | 24.7% | 126 | 24.7% | -0.97 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.04 | 25.4% | 127 | 25.4% | -0.98 | 6.85 | 4.50 | 9.20 | — |
| — | — | 4.80 | — | +0.03 | 26.2% | 128 | 26.2% | -0.99 | 9.20 | 6.80 | 11.60 | — |
| — | — | 4.80 | — | +0.03 | 27.1% | 129 | 27.1% | -0.99 | 10.20 | 7.80 | 12.60 | — |
| — | — | 4.80 | — | +0.02 | 28.1% | 130 | 28.1% | -1.00 | 11.35 | 9.00 | 13.70 | — |
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.