Spot 118.16
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 15/08 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.20 | 14.00 | 11.60 | +0.99 | 28.3% | 107 | 28.3% | -0.01 | — | — | 1.40 | — |
| — | 8.40 | 13.20 | 10.80 | +0.99 | 27.5% | 108 | 27.5% | -0.01 | — | — | 2.00 | — |
| — | 7.00 | 11.70 | 9.35 | +0.99 | 26.6% | 109 | 26.6% | -0.01 | — | — | 4.80 | — |
| — | 6.00 | 10.80 | 8.40 | +0.98 | 25.8% | 110 | 25.8% | -0.02 | — | — | 0.05 | — |
| — | 5.00 | 9.80 | 7.40 | +0.97 | 24.9% | 111 | 24.9% | -0.03 | 0.15 | 0.05 | 0.25 | — |
| — | 4.70 | 9.50 | 7.10 | +0.96 | 24.4% | 111.5 | 24.4% | -0.04 | — | — | 2.55 | — |
| — | 4.30 | 9.10 | 6.70 | +0.95 | 23.8% | 112 | 23.8% | -0.05 | — | — | 4.80 | — |
| — | 4.00 | 8.80 | 6.40 | +0.94 | 23.3% | 112.5 | 23.3% | -0.06 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.93 | 22.8% | 113 | 22.8% | -0.07 | 0.30 | 0.10 | 0.50 | — |
| — | 2.65 | 7.40 | 5.03 | +0.91 | 22.2% | 113.5 | 22.2% | -0.09 | — | — | 4.80 | — |
| — | 2.65 | 7.50 | 5.08 | +0.89 | 21.7% | 114 | 21.7% | -0.11 | — | — | 4.80 | — |
| — | 1.65 | 6.50 | 4.08 | +0.86 | 21.1% | 114.5 | 21.1% | -0.14 | — | — | 4.80 | — |
| — | 1.35 | 6.20 | 3.77 | +0.84 | 20.7% | 115 | 20.7% | -0.16 | 0.17 | 0.05 | 0.30 | — |
| — | 0.75 | 5.60 | 3.17 | +0.80 | 20.2% | 115.5 | 20.2% | -0.20 | — | — | 4.80 | — |
| — | 0.25 | 5.10 | 2.67 | +0.76 | 19.7% | 116 | 19.7% | -0.24 | 0.40 | 0.05 | 0.75 | — |
| — | 0.35 | 5.20 | 2.77 | — | — | 116.5 | — | — | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | — | — | 117 | — | — | 2.58 | 0.25 | 4.90 | — |
| — | — | 4.80 | — | — | — | 117.5 | 18.2% | -0.38 | — | — | 4.80 | — |
| — | 0.05 | 3.50 | 1.77 | +0.57 | 17.9% | 118 | 17.9% | -0.44 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.51 | 17.6% | 118.5 | 17.6% | -0.49 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.45 | 17.6% | 119 | 17.6% | -0.55 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.39 | 17.7% | 119.5 | 17.7% | -0.61 | 2.48 | 0.05 | 4.90 | — |
| — | 0.15 | 5.00 | 2.58 | +0.34 | 17.9% | 120 | 17.9% | -0.67 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.28 | 18.3% | 120.5 | 18.3% | -0.72 | 2.77 | 0.35 | 5.20 | — |
| — | — | 4.80 | — | +0.24 | 18.8% | 121 | 18.8% | -0.77 | 2.80 | 0.50 | 5.10 | — |
| — | — | 4.80 | — | +0.20 | 19.3% | 121.5 | 19.3% | -0.81 | 2.95 | 0.60 | 5.30 | — |
| — | — | 1.00 | — | +0.16 | 19.9% | 122 | 19.9% | -0.85 | 3.98 | 1.55 | 6.40 | — |
| — | — | 0.15 | — | +0.10 | 21.2% | 123 | 21.2% | -0.91 | 4.45 | 2.20 | 6.70 | — |
| — | — | 0.25 | — | +0.06 | 22.5% | 124 | 22.5% | -0.95 | 5.80 | 3.50 | 8.10 | — |
| — | — | 0.10 | — | +0.04 | 24.1% | 125 | 24.1% | -0.98 | 6.85 | 4.50 | 9.20 | — |
| — | — | 0.20 | — | +0.02 | 25.9% | 126 | 25.9% | -1.00 | 7.90 | 5.50 | 10.30 | — |
| — | — | 4.80 | — | +0.01 | 28.1% | 127 | 28.1% | -1.00 | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.80 | — | +0.01 | 30.4% | 128 | 30.4% | -1.00 | 9.90 | 7.50 | 12.30 | — |
| — | — | 2.15 | — | +0.01 | 32.9% | 129 | 32.9% | -1.00 | 10.60 | 8.20 | 13.00 | — |
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.