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 | 13.80 | 11.40 | +0.98 | 29.2% | 107 | 29.2% | -0.02 | — | — | 0.95 | — |
| — | 8.50 | 12.90 | 10.70 | +0.97 | 28.2% | 108 | 28.2% | -0.03 | — | — | 4.80 | — |
| — | 7.50 | 11.90 | 9.70 | +0.96 | 27.4% | 109 | 27.4% | -0.04 | — | — | 4.80 | — |
| — | 6.50 | 11.00 | 8.75 | +0.95 | 26.5% | 110 | 26.5% | -0.05 | — | — | 1.70 | — |
| — | 5.50 | 10.30 | 7.90 | +0.93 | 25.7% | 111 | 25.7% | -0.07 | — | — | 2.45 | — |
| — | 5.00 | 9.80 | 7.40 | +0.92 | 25.3% | 111.5 | 25.3% | -0.08 | — | — | 2.65 | — |
| — | 4.50 | 9.10 | 6.80 | +0.91 | 24.9% | 112 | 24.9% | -0.09 | — | — | 0.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.89 | 24.6% | 112.5 | 24.6% | -0.11 | — | — | 4.30 | — |
| — | 3.50 | 7.80 | 5.65 | +0.87 | 24.2% | 113 | 24.2% | -0.13 | — | — | 4.50 | — |
| — | 3.10 | 7.90 | 5.50 | +0.85 | 23.9% | 113.5 | 23.9% | -0.15 | — | — | 0.50 | — |
| — | 2.50 | 7.20 | 4.85 | +0.83 | 23.6% | 114 | 23.6% | -0.17 | — | — | 1.00 | — |
| — | 2.15 | 7.00 | 4.58 | +0.80 | 23.2% | 114.5 | 23.2% | -0.20 | — | — | 0.55 | — |
| — | 1.55 | 6.40 | 3.98 | +0.77 | 22.9% | 115 | 22.9% | -0.23 | — | — | 4.60 | — |
| — | 1.50 | 6.00 | 3.75 | +0.74 | 22.6% | 115.5 | 22.6% | -0.26 | — | — | 4.10 | — |
| — | 1.05 | 5.90 | 3.48 | +0.71 | 22.3% | 116 | 22.3% | -0.30 | — | — | 1.10 | — |
| — | 0.65 | 5.50 | 3.08 | +0.67 | 22.0% | 116.5 | 22.0% | -0.33 | — | — | 4.20 | — |
| — | 1.90 | 5.00 | 3.45 | +0.63 | 21.7% | 117 | 21.7% | -0.37 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.59 | 21.4% | 117.5 | 21.4% | -0.42 | — | — | 4.50 | — |
| — | 0.45 | 5.00 | 2.73 | +0.54 | 21.1% | 118 | 21.1% | -0.46 | 1.75 | 1.30 | 2.20 | — |
| — | — | 4.80 | — | +0.50 | 20.8% | 118.5 | 20.8% | -0.51 | 1.75 | 1.30 | 2.20 | — |
| — | 0.05 | 1.50 | 0.78 | +0.45 | 20.6% | 119 | 20.6% | -0.55 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.50 | — | +0.41 | 20.4% | 119.5 | 20.4% | -0.60 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.30 | — | +0.36 | 20.2% | 120 | 20.2% | -0.64 | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.20 | — | +0.32 | 20.1% | 120.5 | 20.1% | -0.68 | 2.62 | 0.25 | 5.00 | — |
| — | — | 4.80 | — | +0.28 | 20.0% | 121 | 20.0% | -0.72 | 3.23 | 0.95 | 5.50 | — |
| — | — | 0.95 | — | +0.25 | 20.0% | 121.5 | 20.0% | -0.76 | 3.67 | 1.35 | 6.00 | — |
| — | 0.20 | 0.70 | 0.45 | +0.22 | 20.0% | 122 | 20.0% | -0.79 | 4.12 | 1.75 | 6.50 | — |
| — | 0.10 | 0.30 | 0.20 | +0.16 | 20.2% | 123 | 20.2% | -0.85 | 4.62 | 2.25 | 7.00 | — |
| — | — | 2.70 | — | +0.12 | 20.7% | 124 | 20.7% | -0.89 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.09 | 21.4% | 125 | 21.4% | -0.92 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.40 | — | +0.07 | 22.2% | 126 | 22.2% | -0.94 | 7.65 | 5.30 | 10.00 | — |
| — | — | 2.25 | — | +0.05 | 23.2% | 127 | 23.2% | -0.96 | 8.65 | 6.30 | 11.00 | — |
| — | — | 2.60 | — | +0.04 | 24.3% | 128 | 24.3% | -0.97 | 9.55 | 7.20 | 11.90 | — |
| — | — | 2.75 | — | +0.03 | 25.4% | 129 | 25.4% | -0.98 | 10.50 | 8.10 | 12.90 | — |
| — | — | 4.80 | — | +0.03 | 26.6% | 130 | 26.6% | -0.99 | 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.