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 | |
| — | 8.90 | 13.70 | 11.30 | +0.98 | 27.2% | 106 | 27.2% | -0.02 | — | — | 4.80 | — |
| — | 7.70 | 12.50 | 10.10 | +0.98 | 26.4% | 107 | 26.4% | -0.02 | — | — | 4.80 | — |
| — | 6.90 | 11.60 | 9.25 | +0.97 | 25.5% | 108 | 25.5% | -0.03 | — | — | 4.80 | — |
| — | 5.50 | 10.30 | 7.90 | +0.95 | 24.7% | 109 | 24.7% | -0.05 | — | — | 4.80 | — |
| — | 4.50 | 9.30 | 6.90 | +0.93 | 23.9% | 110 | 23.9% | -0.07 | — | — | 0.45 | — |
| — | 3.90 | 8.60 | 6.25 | +0.91 | 23.1% | 111 | 23.1% | -0.09 | — | — | 4.80 | — |
| — | 3.50 | 8.20 | 5.85 | +0.87 | 22.4% | 112 | 22.4% | -0.13 | — | — | 1.00 | — |
| — | 2.65 | 7.50 | 5.08 | +0.85 | 22.1% | 112.5 | 22.1% | -0.15 | — | — | 4.80 | — |
| — | 2.25 | 7.10 | 4.67 | +0.82 | 21.7% | 113 | 21.7% | -0.18 | — | — | 1.00 | — |
| — | 1.75 | 6.60 | 4.17 | +0.79 | 21.4% | 113.5 | 21.4% | -0.21 | — | — | 4.80 | — |
| — | 1.25 | 6.10 | 3.67 | +0.76 | 21.1% | 114 | 21.1% | -0.24 | — | — | 0.80 | — |
| — | 0.45 | 5.20 | 2.83 | +0.73 | 20.8% | 114.5 | 20.8% | -0.28 | — | — | 4.80 | — |
| — | 0.35 | 5.10 | 2.73 | +0.69 | 20.5% | 115 | 20.5% | -0.32 | — | — | 3.00 | — |
| — | 0.15 | 5.00 | 2.58 | +0.64 | 20.3% | 115.5 | 20.3% | -0.36 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.60 | 20.0% | 116 | 20.0% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.55 | 19.8% | 116.5 | 19.8% | -0.46 | 2.50 | 0.10 | 4.90 | — |
| — | — | 3.90 | — | +0.50 | 19.7% | 117 | 19.7% | -0.51 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.45 | 19.5% | 117.5 | 19.5% | -0.56 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.40 | 19.4% | 118 | 19.4% | -0.61 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.35 | 19.3% | 118.5 | 19.3% | -0.66 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.30 | 19.3% | 119 | 19.3% | -0.71 | 2.67 | 0.25 | 5.10 | — |
| — | — | 4.80 | — | +0.26 | 19.2% | 119.5 | 19.2% | -0.75 | 3.27 | 0.85 | 5.70 | — |
| — | — | 4.80 | — | +0.22 | 19.1% | 120 | 19.1% | -0.79 | 3.58 | 1.15 | 6.00 | — |
| — | — | 4.80 | — | +0.18 | 19.1% | 120.5 | 19.1% | -0.83 | 3.33 | 0.95 | 5.70 | — |
| — | — | 4.80 | — | +0.15 | 19.1% | 121 | 19.1% | -0.86 | 4.17 | 1.75 | 6.60 | — |
| — | — | 4.80 | — | +0.12 | 19.1% | 121.5 | 19.1% | -0.89 | 4.72 | 2.35 | 7.10 | — |
| — | — | 4.80 | — | +0.10 | 19.1% | 122 | 19.1% | -0.92 | 5.17 | 2.75 | 7.60 | — |
| — | — | 4.80 | — | +0.06 | 19.2% | 123 | 19.2% | -0.96 | 6.25 | 3.90 | 8.60 | — |
| — | — | 4.80 | — | +0.04 | 19.4% | 124 | 19.4% | -0.98 | 7.25 | 4.90 | 9.60 | — |
| — | — | 4.80 | — | +0.02 | 19.6% | 125 | 19.6% | -1.00 | 8.20 | 5.80 | 10.60 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 126 | 20.0% | -1.00 | 9.20 | 6.80 | 11.60 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 127 | 20.3% | -1.00 | 10.10 | 7.70 | 12.50 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 128 | 20.8% | -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.