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 | |
| — | 9.30 | 14.20 | 11.75 | +0.97 | 26.9% | 107 | 26.9% | -0.03 | — | — | 4.80 | — |
| — | 8.30 | 13.10 | 10.70 | +0.96 | 26.0% | 108 | 26.0% | -0.04 | — | — | 4.80 | — |
| — | 7.20 | 12.00 | 9.60 | +0.95 | 25.1% | 109 | 25.1% | -0.05 | — | — | 2.80 | — |
| — | 6.20 | 11.10 | 8.65 | +0.94 | 24.3% | 110 | 24.3% | -0.06 | — | — | 4.80 | — |
| — | 5.10 | 9.90 | 7.50 | +0.92 | 23.5% | 111 | 23.5% | -0.08 | — | — | 4.80 | — |
| — | 4.10 | 9.10 | 6.60 | +0.89 | 22.7% | 112 | 22.7% | -0.11 | — | — | 1.00 | — |
| — | 3.70 | 8.50 | 6.10 | +0.88 | 22.3% | 112.5 | 22.3% | -0.12 | — | — | 4.80 | — |
| — | 3.50 | 8.00 | 5.75 | +0.86 | 22.0% | 113 | 22.0% | -0.14 | — | — | 1.00 | — |
| — | 2.95 | 7.80 | 5.38 | +0.84 | 21.7% | 113.5 | 21.7% | -0.16 | — | — | 4.80 | — |
| — | 2.55 | 7.40 | 4.97 | +0.82 | 21.4% | 114 | 21.4% | -0.18 | 0.28 | 0.05 | 0.50 | — |
| — | 2.15 | 7.00 | 4.58 | +0.80 | 21.1% | 114.5 | 21.1% | -0.21 | — | — | 4.80 | — |
| — | 1.55 | 6.40 | 3.98 | +0.77 | 20.8% | 115 | 20.8% | -0.23 | — | — | 1.20 | — |
| — | 1.25 | 6.10 | 3.67 | +0.74 | 20.6% | 115.5 | 20.6% | -0.26 | — | — | 4.80 | — |
| — | 0.55 | 5.40 | 2.98 | +0.71 | 20.4% | 116 | 20.4% | -0.29 | — | — | 4.80 | — |
| — | 0.55 | 5.40 | 2.98 | +0.67 | 20.2% | 116.5 | 20.2% | -0.33 | — | — | 4.80 | — |
| — | 0.75 | 5.50 | 3.12 | +0.64 | 20.0% | 117 | 20.0% | -0.37 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.60 | 19.8% | 117.5 | — | — | 2.48 | 0.05 | 4.90 | — |
| — | 0.05 | 4.90 | 2.48 | +0.56 | 19.7% | 118 | 19.7% | -0.44 | — | — | 1.70 | — |
| — | 0.05 | 4.90 | 2.48 | +0.52 | 19.5% | 118.5 | 19.5% | -0.49 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.48 | 19.4% | 119 | 19.4% | -0.53 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.43 | 19.4% | 119.5 | 19.4% | -0.57 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.39 | 19.3% | 120 | 19.3% | -0.61 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.35 | 19.3% | 120.5 | 19.3% | -0.66 | 3.17 | 0.75 | 5.60 | — |
| — | — | 4.80 | — | +0.31 | 19.3% | 121 | 19.3% | -0.70 | 3.05 | 0.70 | 5.40 | — |
| — | — | 4.80 | — | +0.28 | 19.3% | 121.5 | 19.3% | -0.73 | 3.67 | 1.25 | 6.10 | — |
| — | — | 4.80 | — | +0.24 | 19.3% | 122 | 19.3% | -0.77 | 4.28 | 1.85 | 6.70 | — |
| — | — | 4.80 | — | +0.18 | 19.4% | 123 | 19.4% | -0.83 | 5.08 | 2.65 | 7.50 | — |
| — | — | 4.80 | — | +0.13 | 19.6% | 124 | 19.6% | -0.88 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.10 | 19.8% | 125 | 19.8% | -0.92 | 6.85 | 4.50 | 9.20 | — |
| — | — | 4.80 | — | +0.07 | 20.1% | 126 | 20.1% | -0.95 | 7.90 | 5.50 | 10.30 | — |
| — | — | 4.80 | — | +0.05 | 20.5% | 127 | 20.5% | -0.98 | 8.90 | 6.50 | 11.30 | — |
| — | — | 4.80 | — | +0.04 | 21.0% | 128 | 21.0% | -0.99 | 9.65 | 7.30 | 12.00 | — |
| — | — | 2.55 | — | +0.03 | 21.5% | 129 | 21.5% | -1.00 | 10.90 | 8.50 | 13.30 | — |
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.