Spot 118.14
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 06/08 23:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 14.50 | 12.10 | +0.93 | 25.0% | 107 | 25.0% | -0.07 | — | — | 4.70 | — |
| — | 8.70 | 13.50 | 11.10 | +0.92 | 24.7% | 108 | 24.7% | -0.08 | — | — | 4.70 | — |
| — | 7.90 | 12.50 | 10.20 | +0.90 | 24.3% | 109 | 24.3% | -0.10 | — | — | 4.70 | — |
| — | 6.60 | 11.40 | 9.00 | +0.88 | 24.0% | 110 | 24.0% | -0.12 | — | — | 4.70 | — |
| — | 5.80 | 10.50 | 8.15 | +0.85 | 23.7% | 111 | 23.7% | -0.15 | — | — | 4.70 | — |
| — | 5.50 | 10.10 | 7.80 | +0.84 | 23.5% | 111.5 | 23.5% | -0.16 | — | — | 4.80 | — |
| — | 5.10 | 9.90 | 7.50 | +0.82 | 23.3% | 112 | 23.3% | -0.18 | — | — | 4.80 | — |
| — | 4.60 | 9.40 | 7.00 | +0.81 | 23.2% | 112.5 | 23.2% | -0.19 | — | — | 4.80 | — |
| — | 4.10 | 8.90 | 6.50 | +0.79 | 23.1% | 113 | 23.1% | -0.21 | — | — | 4.80 | — |
| — | 3.70 | 8.50 | 6.10 | +0.77 | 22.9% | 113.5 | 22.9% | -0.23 | — | — | 4.80 | — |
| — | 3.30 | 8.00 | 5.65 | +0.76 | 22.8% | 114 | 22.8% | -0.25 | — | — | 4.80 | — |
| — | 3.10 | 7.80 | 5.45 | +0.73 | 22.6% | 114.5 | 22.6% | -0.27 | — | — | 4.80 | — |
| — | 2.55 | 7.40 | 4.97 | +0.71 | 22.5% | 115 | 22.5% | -0.29 | — | — | 4.80 | — |
| — | 2.05 | 6.90 | 4.47 | +0.69 | 22.4% | 115.5 | 22.4% | -0.31 | — | — | 4.30 | — |
| — | 2.00 | 6.50 | 4.25 | +0.67 | 22.3% | 116 | 22.3% | -0.33 | — | — | 4.70 | — |
| — | 2.15 | 7.00 | 4.58 | +0.64 | 22.2% | 116.5 | 22.2% | -0.36 | — | — | 4.70 | — |
| — | 1.35 | 6.20 | 3.77 | +0.62 | 22.1% | 117 | 22.1% | -0.39 | 2.48 | 0.05 | 4.90 | — |
| — | 0.55 | 5.40 | 2.98 | +0.57 | 21.9% | 118 | 21.9% | -0.44 | 2.50 | 0.10 | 4.90 | — |
| — | — | 4.80 | — | +0.51 | 21.7% | 119 | 21.7% | -0.49 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.46 | 21.6% | 120 | 21.6% | -0.55 | 3.35 | 0.90 | 5.80 | — |
| — | 0.10 | 4.90 | 2.50 | +0.40 | 21.5% | 121 | 21.5% | -0.61 | 4.12 | 1.65 | 6.60 | — |
| — | — | 4.80 | — | +0.35 | 21.4% | 122 | 21.4% | -0.66 | 4.72 | 2.45 | 7.00 | — |
| — | — | 4.80 | — | +0.30 | 21.4% | 123 | 21.4% | -0.71 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.80 | — | +0.25 | 21.4% | 124 | 21.4% | -0.76 | 6.20 | 3.80 | 8.60 | — |
| — | — | 4.80 | — | +0.21 | 21.5% | 125 | 21.5% | -0.81 | 7.00 | 4.60 | 9.40 | — |
| — | — | 4.80 | — | +0.18 | 21.6% | 126 | 21.6% | -0.85 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.15 | 21.8% | 127 | 21.8% | -0.88 | 9.10 | 6.70 | 11.50 | — |
| — | — | 4.80 | — | +0.12 | 22.0% | 128 | 22.0% | -0.91 | 10.00 | 7.60 | 12.40 | — |
| — | — | — | — | — | — | 129 | — | — | — | — | — | — |
| — | — | 4.80 | — | +0.08 | 22.6% | 130 | 22.6% | -0.95 | 11.90 | 9.50 | 14.30 | — |
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.