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 | |
| — | 10.00 | 14.50 | 12.25 | +0.92 | 25.6% | 107 | 25.6% | -0.08 | — | — | 1.95 | — |
| — | 9.00 | 13.80 | 11.40 | +0.90 | 25.2% | 108 | 25.2% | -0.10 | — | — | 4.80 | — |
| — | 8.00 | 12.60 | 10.30 | +0.88 | 24.9% | 109 | 24.9% | -0.12 | 0.60 | 0.05 | 1.15 | — |
| — | 7.00 | 11.60 | 9.30 | +0.86 | 24.6% | 110 | 24.6% | -0.14 | — | — | 4.80 | — |
| — | 6.00 | 10.40 | 8.20 | +0.83 | 24.2% | 111 | 24.2% | -0.17 | — | — | 4.20 | — |
| — | 5.50 | 10.30 | 7.90 | +0.82 | 24.1% | 111.5 | 24.1% | -0.18 | — | — | 1.30 | — |
| — | 5.50 | 10.10 | 7.80 | +0.80 | 23.9% | 112 | — | — | — | — | 4.60 | — |
| — | 5.00 | 9.80 | 7.40 | — | — | 112.5 | 23.7% | -0.22 | — | — | 4.50 | — |
| — | 4.50 | 9.10 | 6.80 | +0.77 | 23.6% | 113 | 23.6% | -0.23 | — | — | 4.60 | — |
| — | 4.00 | 8.60 | 6.30 | +0.75 | 23.4% | 113.5 | 23.4% | -0.25 | — | — | 4.50 | — |
| — | 3.70 | 8.50 | 6.10 | +0.73 | 23.3% | 114 | 23.3% | -0.27 | — | — | 4.70 | — |
| — | 3.50 | 8.10 | 5.80 | +0.71 | 23.1% | 114.5 | 23.1% | -0.29 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.69 | 23.0% | 115 | 23.0% | -0.31 | 2.73 | 0.55 | 4.90 | — |
| — | 3.80 | 7.10 | 5.45 | +0.67 | 22.8% | 115.5 | 22.8% | -0.34 | — | — | 4.80 | — |
| — | 3.40 | 5.20 | 4.30 | +0.65 | 22.6% | 116 | 22.6% | -0.36 | — | — | 4.80 | — |
| — | 2.15 | 7.00 | 4.58 | +0.62 | 22.5% | 116.5 | 22.5% | -0.38 | 2.48 | 0.05 | 4.90 | — |
| — | 1.55 | 6.40 | 3.98 | +0.60 | 22.3% | 117 | 22.3% | -0.41 | 2.02 | 1.35 | 2.70 | — |
| — | 1.00 | 5.80 | 3.40 | +0.55 | 22.0% | 118 | 22.0% | -0.46 | 2.50 | 0.10 | 4.90 | — |
| — | 0.50 | 4.90 | 2.70 | +0.49 | 21.8% | 119 | 21.8% | -0.51 | 3.17 | 0.85 | 5.50 | — |
| — | 1.75 | 2.90 | 2.33 | +0.44 | 21.5% | 120 | 21.5% | -0.57 | 3.55 | 3.00 | 4.10 | — |
| — | — | 4.80 | — | +0.39 | 21.3% | 121 | 21.3% | -0.63 | 4.45 | 2.40 | 6.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.34 | 21.1% | 122 | 21.1% | -0.68 | 4.72 | 2.45 | 7.00 | — |
| — | — | 4.80 | — | +0.29 | 21.0% | 123 | 21.0% | -0.73 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.40 | — | +0.24 | 20.9% | 124 | 20.9% | -0.78 | 5.80 | 4.10 | 7.50 | — |
| — | — | 3.10 | — | +0.20 | 20.8% | 125 | 20.8% | -0.82 | 6.90 | 4.50 | 9.30 | — |
| — | — | 2.25 | — | +0.17 | 20.9% | 126 | 20.9% | -0.86 | 7.50 | 5.80 | 9.20 | — |
| — | — | 1.85 | — | +0.14 | 21.0% | 127 | 21.0% | -0.89 | 8.60 | 6.20 | 11.00 | — |
| — | — | 2.75 | — | +0.11 | 21.1% | 128 | 21.1% | -0.92 | 9.40 | 7.00 | 11.80 | — |
| — | — | 2.45 | — | +0.08 | 21.8% | 130 | 21.8% | -0.96 | 11.40 | 9.00 | 13.80 | — |
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.