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 | |
| — | 8.90 | 13.70 | 11.30 | +1.00 | 58.9% | 107 | 58.9% | -0.00 | — | — | 0.10 | — |
| — | 8.00 | 12.80 | 10.40 | +1.00 | 55.9% | 108 | 55.9% | -0.00 | — | — | 4.80 | — |
| — | 7.10 | 11.90 | 9.50 | +1.00 | 52.7% | 109 | 52.7% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 9.40 | 8.00 | — | — | 110 | 49.4% | -0.00 | — | — | 0.05 | — |
| — | 5.00 | 9.20 | 7.10 | +1.00 | 46.3% | 111 | 46.3% | -0.00 | — | — | 0.05 | — |
| — | 4.30 | 9.10 | 6.70 | +1.00 | 44.9% | 111.5 | 44.9% | -0.01 | — | — | 0.30 | — |
| — | 4.00 | 8.80 | 6.40 | +0.99 | 43.6% | 112 | 43.6% | -0.01 | — | — | 0.05 | — |
| — | 3.40 | 8.20 | 5.80 | +0.99 | 42.2% | 112.5 | 42.2% | -0.01 | — | — | 4.70 | — |
| — | 2.95 | 7.80 | 5.38 | +0.98 | 40.8% | 113 | 40.8% | -0.02 | — | — | 0.05 | — |
| — | 2.35 | 7.20 | 4.78 | +0.97 | 39.5% | 113.5 | 39.5% | -0.03 | — | — | 4.70 | — |
| — | 1.75 | 6.60 | 4.17 | +0.96 | 38.1% | 114 | 38.1% | -0.04 | — | — | 0.15 | — |
| — | 1.35 | 6.20 | 3.77 | +0.95 | 36.9% | 114.5 | 36.9% | -0.05 | — | — | 4.70 | — |
| — | 1.05 | 5.90 | 3.48 | +0.93 | 35.7% | 115 | 35.7% | -0.07 | — | — | 0.25 | — |
| — | 0.35 | 5.20 | 2.77 | +0.90 | 34.5% | 115.5 | 34.5% | -0.10 | — | — | 0.15 | — |
| — | 0.55 | 4.10 | 2.33 | +0.87 | 33.2% | 116 | 33.2% | -0.13 | — | — | 0.35 | — |
| — | 0.05 | 4.90 | 2.48 | +0.82 | 32.0% | 116.5 | 32.0% | -0.18 | — | — | 0.25 | — |
| — | — | 4.00 | — | +0.77 | 30.9% | 117 | 30.9% | -0.23 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.70 | 29.9% | 117.5 | 29.9% | -0.31 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.62 | 29.1% | 118 | 29.1% | -0.38 | — | — | 4.80 | — |
| — | — | 2.05 | — | +0.53 | 28.3% | 118.5 | 28.3% | -0.47 | — | — | 4.80 | — |
| — | — | 0.60 | — | +0.44 | 27.5% | 119 | 27.5% | -0.57 | — | — | 4.80 | — |
| — | — | 0.40 | — | +0.34 | 26.8% | 119.5 | 26.8% | -0.66 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.40 | — | +0.27 | 26.1% | 120 | 26.1% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.19 | 25.5% | 120.5 | 25.5% | -0.81 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.13 | 25.0% | 121 | 25.0% | -0.87 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.09 | 24.5% | 121.5 | 24.5% | -0.91 | 3.48 | 1.05 | 5.90 | — |
| — | — | 0.15 | — | +0.07 | 24.1% | 122 | 24.1% | -0.95 | 3.92 | 1.55 | 6.30 | — |
| — | — | 1.45 | — | +0.02 | 23.6% | 123 | 23.6% | -0.99 | 4.97 | 2.55 | 7.40 | — |
| — | — | 4.80 | — | +0.01 | 23.3% | 124 | 23.3% | -1.00 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.05 | — | +0.00 | 23.3% | 125 | 23.3% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 4.80 | — | +0.00 | 23.6% | 126 | 23.6% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 0.05 | — | +0.00 | 24.2% | 127 | 24.2% | -1.00 | 9.10 | 6.70 | 11.50 | — |
| — | — | 0.20 | — | +0.00 | 25.0% | 128 | 25.0% | -1.00 | 10.20 | 7.80 | 12.60 | — |
| — | — | 0.15 | — | +0.00 | 25.9% | 129 | 25.9% | -1.00 | 11.10 | 8.70 | 13.50 | — |
| — | — | 0.15 | — | +0.00 | 27.1% | 130 | 27.1% | -1.00 | 12.00 | 9.60 | 14.40 | — |
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.