Spot 116.73
· 226 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 00:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 13.60 | 11.20 | +1.00 | 32.9% | 106 | 32.9% | -0.00 | — | — | 0.10 | — |
| — | 7.60 | 12.40 | 10.00 | +1.00 | 31.8% | 107 | 31.8% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 11.30 | 8.95 | +0.99 | 30.7% | 108 | 30.7% | -0.01 | — | — | 0.65 | — |
| — | 5.50 | 10.30 | 7.90 | +0.99 | 29.6% | 109 | 29.6% | -0.01 | — | — | 4.50 | — |
| — | 4.70 | 9.50 | 7.10 | +0.98 | 28.5% | 110 | 28.5% | -0.02 | — | — | 0.05 | — |
| — | 3.50 | 8.20 | 5.85 | +0.96 | 27.4% | 111 | 27.4% | -0.04 | 0.07 | 0.05 | 0.10 | — |
| — | 3.20 | 7.90 | 5.55 | +0.95 | 26.8% | 111.5 | 26.8% | -0.05 | — | — | 4.80 | — |
| — | 2.75 | 7.60 | 5.17 | +0.94 | 26.2% | 112 | 26.2% | -0.06 | — | — | 0.10 | — |
| — | 2.15 | 7.00 | 4.58 | +0.92 | 25.6% | 112.5 | 25.6% | -0.08 | — | — | 0.30 | — |
| — | 1.45 | 6.30 | 3.88 | +0.90 | 25.0% | 113 | 25.0% | -0.10 | 2.55 | 0.10 | 5.00 | — |
| — | 0.95 | 5.80 | 3.38 | +0.87 | 24.4% | 113.5 | 24.4% | -0.13 | — | — | 4.80 | — |
| — | 0.85 | 5.70 | 3.27 | +0.84 | 23.9% | 114 | 23.9% | -0.16 | — | — | 0.50 | — |
| — | 0.45 | 5.20 | 2.83 | +0.80 | 23.3% | 114.5 | 23.3% | -0.20 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.75 | 22.7% | 115 | 22.7% | -0.25 | 0.25 | 0.05 | 0.45 | — |
| — | — | 4.80 | — | +0.69 | 22.1% | 115.5 | 22.1% | -0.31 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.62 | 21.7% | 116 | 21.7% | -0.38 | 0.78 | 0.30 | 1.25 | — |
| — | — | 4.80 | — | +0.55 | 21.3% | 116.5 | 21.3% | -0.45 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.47 | 21.1% | 117 | 21.1% | -0.53 | 2.50 | 0.10 | 4.90 | — |
| — | — | 4.80 | — | +0.40 | 21.1% | 117.5 | 21.1% | -0.61 | — | — | 4.80 | — |
| — | 0.05 | 3.50 | 1.77 | +0.32 | 21.1% | 118 | 21.1% | -0.68 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.26 | 21.1% | 118.5 | 21.1% | -0.75 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.20 | 21.1% | 119 | 21.1% | -0.80 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.80 | — | +0.15 | 21.2% | 119.5 | 21.2% | -0.85 | 2.98 | 0.55 | 5.40 | — |
| — | 0.10 | 2.50 | 1.30 | +0.11 | 21.2% | 120 | 21.2% | -0.89 | 2.85 | 0.40 | 5.30 | — |
| — | — | 4.80 | — | +0.08 | 21.3% | 120.5 | 21.3% | -0.93 | 3.27 | 0.85 | 5.70 | — |
| — | — | 4.80 | — | +0.06 | 21.4% | 121 | 21.4% | -0.95 | 3.98 | 1.55 | 6.40 | — |
| — | — | 4.80 | — | +0.04 | 21.6% | 121.5 | 21.6% | -0.97 | 4.47 | 2.05 | 6.90 | — |
| — | — | 0.05 | — | +0.03 | 21.8% | 122 | 21.8% | -0.98 | 5.28 | 2.85 | 7.70 | — |
| — | — | 0.05 | — | +0.01 | 22.4% | 123 | 22.4% | -1.00 | 5.85 | 3.50 | 8.20 | — |
| — | — | 0.85 | — | +0.01 | 23.1% | 124 | 23.1% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 0.05 | — | +0.00 | 24.0% | 125 | 24.0% | -1.00 | 8.00 | 5.60 | 10.40 | — |
| — | — | 0.85 | — | +0.00 | 25.1% | 126 | 25.1% | -1.00 | 8.90 | 6.50 | 11.30 | — |
| — | — | 0.05 | — | +0.00 | 26.4% | 127 | 26.4% | -1.00 | 9.90 | 7.50 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 27.8% | 128 | 27.8% | -1.00 | 11.20 | 8.80 | 13.60 | — |
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.