Spot 118.56
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 04/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 13.60 | 11.30 | — | — | 107 | 32.8% | -0.00 | — | — | 0.05 | — |
| — | 8.00 | 12.60 | 10.30 | +1.00 | 31.9% | 108 | 31.9% | -0.00 | — | — | 4.80 | — |
| — | 7.00 | 11.80 | 9.40 | +0.99 | 31.0% | 109 | 31.0% | -0.01 | — | — | 0.05 | — |
| — | 7.90 | 9.20 | 8.55 | +0.99 | 30.1% | 110 | 30.1% | -0.01 | — | — | 0.10 | — |
| — | 6.70 | 10.00 | 8.35 | +0.98 | 29.2% | 111 | 29.2% | -0.02 | — | — | 4.80 | — |
| — | 4.50 | 9.20 | 6.85 | +0.97 | 28.8% | 111.5 | 28.8% | -0.03 | — | — | 0.10 | — |
| — | 4.00 | 8.80 | 6.40 | +0.97 | 28.4% | 112 | 28.4% | -0.04 | — | — | 0.10 | — |
| — | 3.50 | 8.20 | 5.85 | +0.95 | 28.1% | 112.5 | 28.1% | -0.05 | — | — | 4.80 | — |
| — | 3.00 | 7.70 | 5.35 | +0.94 | 27.7% | 113 | 27.7% | -0.06 | — | — | 0.25 | — |
| — | 2.50 | 7.30 | 4.90 | +0.93 | 27.3% | 113.5 | 27.3% | -0.07 | — | — | 0.15 | — |
| — | 2.00 | 6.80 | 4.40 | +0.91 | 27.0% | 114 | 27.0% | -0.09 | — | — | 0.20 | — |
| — | 1.55 | 6.40 | 3.98 | +0.88 | 26.7% | 114.5 | 26.7% | -0.12 | — | — | 4.80 | — |
| — | 1.50 | 5.70 | 3.60 | +0.85 | 26.4% | 115 | 26.4% | -0.15 | — | — | 0.35 | — |
| — | 1.00 | 5.40 | 3.20 | +0.82 | 26.1% | 115.5 | 26.1% | -0.18 | — | — | 4.80 | — |
| — | 0.50 | 5.00 | 2.75 | +0.77 | 25.8% | 116 | 25.8% | -0.23 | — | — | 1.00 | — |
| — | — | 4.80 | — | +0.72 | 25.5% | 116.5 | 25.5% | -0.28 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.67 | 25.2% | 117 | 25.2% | -0.33 | 0.42 | 0.10 | 0.75 | — |
| — | — | 4.80 | — | +0.61 | 24.9% | 117.5 | 24.9% | -0.39 | — | — | 4.80 | — |
| — | — | 2.55 | — | +0.54 | 24.6% | 118 | 24.6% | -0.46 | — | — | 4.80 | — |
| — | — | 2.05 | — | +0.48 | 24.5% | 118.5 | 24.5% | -0.53 | — | — | 4.80 | — |
| — | — | 2.60 | — | +0.41 | 24.4% | 119 | 24.4% | -0.59 | 2.58 | 0.15 | 5.00 | — |
| — | — | 1.65 | — | +0.34 | 24.4% | 119.5 | 24.4% | -0.66 | 2.58 | 0.15 | 5.00 | — |
| — | 0.10 | 2.00 | 1.05 | +0.28 | 24.4% | 120 | 24.4% | -0.72 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.22 | 24.4% | 120.5 | 24.4% | -0.78 | 2.67 | 0.35 | 5.00 | — |
| — | — | 0.40 | — | +0.18 | 24.4% | 121 | 24.4% | -0.83 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.14 | 24.4% | 121.5 | 24.4% | -0.87 | 3.08 | 0.65 | 5.50 | — |
| — | — | 0.25 | — | — | — | 122 | 24.5% | -0.90 | 3.67 | 1.35 | 6.00 | — |
| — | — | 4.80 | — | +0.05 | 24.6% | 123 | 24.6% | -0.95 | 4.72 | 2.45 | 7.00 | — |
| — | — | 4.80 | — | +0.03 | 24.8% | 124 | 24.8% | -0.98 | 5.65 | 3.30 | 8.00 | — |
| — | — | 0.05 | — | +0.01 | 25.0% | 125 | 25.0% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.90 | — | +0.01 | 25.4% | 126 | 25.4% | -1.00 | 7.50 | 5.10 | 9.90 | — |
| — | — | 3.00 | — | +0.00 | 25.8% | 127 | 25.8% | -1.00 | 8.65 | 6.30 | 11.00 | — |
| — | — | 2.80 | — | +0.00 | 26.3% | 128 | 26.3% | -1.00 | 9.65 | 7.30 | 12.00 | — |
| — | — | 0.75 | — | +0.00 | 26.9% | 129 | 26.9% | -1.00 | 10.50 | 8.10 | 12.90 | — |
| — | — | 2.80 | — | +0.00 | 27.5% | 130 | 27.5% | -1.00 | 11.50 | 9.10 | 13.90 | — |
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.