Spot 118.42
· 262 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 13.90 | 11.50 | — | — | 107 | — | — | — | — | 4.80 | — |
| — | 8.00 | 12.80 | 10.40 | — | — | 108 | — | — | — | — | 4.80 | — |
| — | 7.20 | 11.90 | 9.55 | — | — | 109 | — | — | — | — | 4.80 | — |
| — | 5.80 | 10.60 | 8.20 | — | — | 110 | — | — | — | — | 4.80 | — |
| — | 4.80 | 9.60 | 7.20 | — | — | 111 | — | — | — | — | 4.80 | — |
| — | 4.40 | 9.20 | 6.80 | — | — | 111.5 | — | — | — | — | 4.80 | — |
| — | 4.10 | 8.80 | 6.45 | — | — | 112 | — | — | — | — | 0.05 | — |
| — | 3.20 | 8.00 | 5.60 | — | — | 112.5 | — | — | — | — | 4.80 | — |
| — | 3.30 | 8.10 | 5.70 | — | — | 113 | — | — | — | — | 4.80 | — |
| — | 2.45 | 7.30 | 4.88 | — | — | 113.5 | — | — | — | — | 4.80 | — |
| — | 2.05 | 6.90 | 4.47 | — | — | 114 | — | — | — | — | 0.10 | — |
| — | 1.45 | 6.30 | 3.88 | — | — | 114.5 | — | — | — | — | 4.80 | — |
| — | 0.85 | 5.70 | 3.27 | — | — | 115 | — | — | — | — | 0.15 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 115.5 | — | — | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 116 | — | — | — | — | 0.10 | — |
| — | — | 4.80 | — | — | — | 116.5 | — | — | — | — | 4.80 | — |
| — | 0.25 | 5.10 | 2.67 | — | — | 117 | — | — | — | — | 0.25 | — |
| — | — | 4.80 | — | — | — | 117.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 118 | — | — | 2.52 | 0.15 | 4.90 | — |
| — | — | 0.60 | — | — | — | 118.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 119 | — | — | — | — | 3.80 | — |
| — | — | 4.80 | — | — | — | 119.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | — | — | 120 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | — | — | 120.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | — | — | 121 | — | — | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | — | — | 121.5 | — | — | 3.42 | 1.05 | 5.80 | — |
| — | — | 0.20 | — | +0.02 | 23.4% | 122 | 23.4% | -0.99 | 3.67 | 1.25 | 6.10 | — |
| — | — | 0.05 | — | +0.01 | 23.8% | 123 | 23.8% | -1.00 | 4.97 | 2.55 | 7.40 | — |
| — | — | 0.05 | — | +0.00 | 24.2% | 124 | 24.2% | -1.00 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.05 | — | +0.00 | 24.7% | 125 | — | — | 6.70 | 4.30 | 9.10 | — |
| — | — | 4.80 | — | — | — | 126 | — | — | 7.60 | 5.20 | 10.00 | — |
| — | — | 4.80 | — | — | — | 127 | — | — | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 26.8% | 128 | — | — | 9.60 | 7.20 | 12.00 | — |
| — | — | 4.80 | — | +0.00 | 27.7% | 129 | 27.7% | -1.00 | 10.60 | 8.20 | 13.00 | — |
| — | — | 4.80 | — | +0.00 | 28.6% | 130 | 28.6% | -1.00 | 11.60 | 9.20 | 14.00 | — |
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.