Spot 116.36
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 23:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 14.00 | 11.65 | +1.00 | 32.1% | 105 | 32.1% | -0.00 | — | — | 0.20 | — |
| — | 8.40 | 13.00 | 10.70 | +1.00 | 31.0% | 106 | 31.0% | -0.00 | — | — | 0.05 | — |
| — | 7.30 | 12.00 | 9.65 | +1.00 | 29.9% | 107 | 29.9% | -0.00 | — | — | 0.05 | — |
| — | 6.30 | 11.00 | 8.65 | +0.99 | 28.8% | 108 | 28.8% | -0.01 | — | — | 0.05 | — |
| — | 6.50 | 9.10 | 7.80 | +0.99 | 27.7% | 109 | 27.7% | -0.01 | — | — | 1.00 | — |
| — | 4.40 | 9.00 | 6.70 | +0.98 | 26.7% | 110 | 26.7% | -0.02 | — | — | 0.55 | — |
| — | 3.40 | 8.00 | 5.70 | +0.96 | 25.5% | 111 | 25.5% | -0.04 | — | — | 0.20 | — |
| — | 2.80 | 6.30 | 4.55 | +0.95 | 25.0% | 111.5 | 25.0% | -0.05 | — | — | 4.80 | — |
| — | 2.50 | 7.00 | 4.75 | +0.94 | 24.4% | 112 | 24.4% | -0.06 | — | — | 0.10 | — |
| — | 1.90 | 6.50 | 4.20 | +0.92 | 23.7% | 112.5 | 23.7% | -0.08 | — | — | 4.80 | — |
| — | 1.60 | 6.00 | 3.80 | +0.90 | 23.1% | 113 | 23.1% | -0.10 | 0.17 | 0.05 | 0.30 | — |
| — | 0.50 | 4.70 | 2.60 | +0.87 | 22.6% | 113.5 | 22.6% | -0.13 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.84 | 22.0% | 114 | 22.0% | -0.16 | — | — | 0.55 | — |
| — | — | 4.80 | — | +0.80 | 21.5% | 114.5 | 21.5% | -0.20 | — | — | 0.80 | — |
| — | 0.20 | 3.10 | 1.65 | +0.75 | 21.1% | 115 | 21.1% | -0.25 | 0.55 | 0.30 | 0.80 | — |
| — | 0.75 | 2.45 | 1.60 | +0.69 | 20.8% | 115.5 | 20.8% | -0.31 | — | — | 0.50 | — |
| — | — | 2.15 | — | +0.62 | 20.5% | 116 | 20.5% | -0.38 | 0.80 | 0.35 | 1.25 | — |
| — | — | 4.80 | — | +0.55 | 20.4% | 116.5 | 20.4% | -0.45 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.47 | 20.4% | 117 | 20.4% | -0.53 | 2.65 | 0.30 | 5.00 | — |
| — | — | 4.00 | — | +0.40 | 20.4% | 117.5 | 20.4% | -0.61 | — | — | 4.80 | — |
| — | 0.05 | 0.95 | 0.50 | +0.32 | 20.6% | 118 | 20.6% | -0.68 | — | — | 4.80 | — |
| — | — | 1.00 | — | +0.26 | 20.8% | 118.5 | 20.8% | -0.75 | 1.70 | 0.20 | 3.20 | — |
| — | — | 1.20 | — | +0.20 | 21.0% | 119 | 21.0% | -0.80 | 2.55 | 1.40 | 3.70 | — |
| — | — | 0.95 | — | +0.15 | 21.2% | 119.5 | 21.2% | -0.85 | 3.25 | 1.80 | 4.70 | — |
| — | — | 0.85 | — | +0.11 | 21.5% | 120 | 21.5% | -0.89 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.65 | — | +0.08 | 21.7% | 120.5 | 21.7% | -0.93 | 3.83 | 2.55 | 5.10 | — |
| — | — | 0.35 | — | +0.06 | 21.9% | 121 | 21.9% | -0.95 | 4.30 | 2.00 | 6.60 | — |
| — | — | 0.15 | — | +0.04 | 22.2% | 121.5 | — | — | 4.90 | 2.50 | 7.30 | — |
| — | — | 1.00 | — | +0.03 | 22.4% | 122 | 22.4% | -0.98 | 5.50 | 3.10 | 7.90 | — |
| — | — | 0.05 | — | +0.01 | 23.1% | 123 | 23.1% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.20 | — | — | — | 124 | — | — | 7.30 | 5.00 | 9.60 | — |
| — | — | 0.05 | — | — | — | 125 | — | — | 8.25 | 6.00 | 10.50 | — |
| — | — | 0.20 | — | — | — | 126 | — | — | 9.30 | 7.00 | 11.60 | — |
| — | — | 0.05 | — | — | — | 127 | — | — | 10.35 | 8.00 | 12.70 | — |
| — | — | 1.15 | — | — | — | 128 | — | — | 11.50 | 9.10 | 13.90 | — |
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.