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 | |
| — | 9.40 | 14.00 | 11.70 | +0.99 | 29.9% | 107 | 29.9% | -0.01 | — | — | 4.70 | — |
| — | 8.10 | 13.00 | 10.55 | +0.98 | 28.8% | 108 | 28.8% | -0.02 | — | — | 4.70 | — |
| — | 7.90 | 12.00 | 9.95 | +0.98 | 27.7% | 109 | 27.7% | -0.02 | — | — | 0.05 | — |
| — | 6.10 | 10.90 | 8.50 | +0.97 | 26.6% | 110 | 26.6% | -0.03 | — | — | 4.70 | — |
| — | 5.10 | 9.90 | 7.50 | +0.95 | 25.7% | 111 | 25.7% | -0.05 | — | — | 4.70 | — |
| — | 4.80 | 9.50 | 7.15 | +0.95 | 25.2% | 111.5 | — | — | — | — | 4.70 | — |
| — | 4.10 | 8.90 | 6.50 | +0.93 | 24.7% | 112 | — | — | — | — | 0.55 | — |
| — | 3.60 | 8.40 | 6.00 | +0.92 | 24.3% | 112.5 | 24.3% | -0.08 | — | — | 4.70 | — |
| — | 3.10 | 7.90 | 5.50 | — | — | 113 | — | — | — | — | 4.70 | — |
| — | 2.75 | 7.50 | 5.12 | +0.89 | 23.5% | 113.5 | 23.5% | -0.11 | — | — | 4.70 | — |
| — | 2.35 | 7.00 | 4.67 | — | — | 114 | — | — | — | — | 0.70 | — |
| — | 1.75 | 6.50 | 4.12 | — | — | 114.5 | 22.8% | -0.15 | — | — | 0.55 | — |
| — | 1.35 | 6.20 | 3.77 | +0.82 | 22.4% | 115 | 22.4% | -0.18 | — | — | 4.70 | — |
| — | 0.95 | 5.80 | 3.38 | — | — | 115.5 | — | — | 2.67 | 0.35 | 5.00 | — |
| — | 0.75 | 5.60 | 3.17 | +0.75 | 21.9% | 116 | 21.9% | -0.25 | 0.35 | 0.05 | 0.65 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 116.5 | 21.6% | -0.29 | — | — | 4.80 | — |
| — | 0.55 | 5.40 | 2.98 | +0.67 | 21.4% | 117 | 21.4% | -0.33 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.63 | 21.2% | 117.5 | 21.2% | -0.38 | — | — | 2.85 | — |
| — | — | 4.80 | — | +0.58 | 21.0% | 118 | 21.0% | -0.42 | — | — | 2.20 | — |
| — | — | 4.80 | — | +0.53 | 20.9% | 118.5 | 20.9% | -0.47 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.48 | 20.9% | 119 | 20.9% | -0.52 | — | — | 4.80 | — |
| — | 0.10 | 4.90 | 2.50 | +0.43 | 20.9% | 119.5 | 20.9% | -0.58 | 2.67 | 0.25 | 5.10 | — |
| — | — | 1.50 | — | +0.38 | 20.9% | 120 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.33 | 21.0% | 120.5 | — | — | 2.77 | 0.35 | 5.20 | — |
| — | — | 4.80 | — | +0.29 | 21.1% | 121 | 21.1% | -0.72 | 2.98 | 0.55 | 5.40 | — |
| — | — | 1.40 | — | +0.25 | 21.2% | 121.5 | — | — | 3.58 | 1.15 | 6.00 | — |
| — | 0.05 | 0.65 | 0.35 | +0.21 | 21.4% | 122 | 21.4% | -0.80 | 4.08 | 1.65 | 6.50 | — |
| — | — | 4.80 | — | +0.15 | 21.8% | 123 | 21.8% | -0.86 | 4.92 | 2.45 | 7.40 | — |
| — | — | 4.80 | — | +0.11 | 22.3% | 124 | 22.3% | -0.91 | 5.90 | 3.50 | 8.30 | — |
| — | — | 4.80 | — | +0.07 | 22.9% | 125 | — | — | 7.00 | 4.60 | 9.40 | — |
| — | — | 0.15 | — | +0.05 | 23.5% | 126 | 23.5% | -0.96 | 8.00 | 5.60 | 10.40 | — |
| — | — | 4.80 | — | +0.04 | 24.2% | 127 | 24.2% | -0.98 | 8.80 | 6.50 | 11.10 | — |
| — | — | 4.80 | — | +0.03 | 25.1% | 128 | — | — | 9.80 | 7.50 | 12.10 | — |
| — | — | 4.80 | — | — | — | 129 | 25.9% | -1.00 | 10.85 | 8.50 | 13.20 | — |
| — | — | 4.80 | — | +0.01 | 26.8% | 130 | 26.8% | -1.00 | 12.05 | 9.60 | 14.50 | — |
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.