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 | — | — | 105 | — | — | — | — | 1.70 | — |
| — | 8.40 | 13.00 | 10.70 | — | — | 106 | — | — | — | — | 2.15 | — |
| — | 7.40 | 12.00 | 9.70 | — | — | 107 | — | — | — | — | 1.85 | — |
| — | 6.60 | 11.00 | 8.80 | — | — | 108 | — | — | — | — | 2.00 | — |
| — | 6.20 | 9.20 | 7.70 | — | — | 109 | — | — | — | — | 1.90 | — |
| — | 5.30 | 8.20 | 6.75 | — | — | 110 | — | — | — | — | 2.00 | — |
| — | 3.10 | 7.90 | 5.50 | — | — | 111 | — | — | — | — | 4.20 | — |
| — | 2.55 | 7.40 | 4.97 | — | — | 112 | — | — | — | — | 0.80 | — |
| — | 2.05 | 6.90 | 4.47 | — | — | 112.5 | — | — | — | — | 4.40 | — |
| — | 1.80 | 5.30 | 3.55 | — | — | 113 | — | — | — | — | 1.00 | — |
| — | 2.00 | 6.00 | 4.00 | +0.79 | 22.2% | 113.5 | 22.2% | -0.21 | — | — | 4.20 | — |
| — | 0.55 | 5.40 | 2.98 | +0.76 | 21.9% | 114 | 21.9% | -0.24 | — | — | 1.25 | — |
| — | 1.80 | 4.00 | 2.90 | +0.73 | 21.6% | 114.5 | 21.6% | -0.28 | — | — | 4.30 | — |
| — | 0.15 | 5.00 | 2.58 | +0.69 | 21.3% | 115 | 21.3% | -0.32 | — | — | 1.60 | — |
| — | 1.25 | 2.95 | 2.10 | +0.64 | 21.0% | 115.5 | 21.0% | -0.36 | — | — | 4.60 | — |
| — | 0.05 | 4.90 | 2.48 | +0.60 | 20.8% | 116 | 20.8% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.55 | 20.5% | 116.5 | 20.5% | -0.46 | 1.60 | 0.75 | 2.45 | — |
| — | — | 2.00 | — | +0.50 | 20.3% | 117 | 20.3% | -0.51 | 2.17 | 1.25 | 3.10 | — |
| — | — | 4.70 | — | +0.45 | 20.1% | 117.5 | 20.1% | -0.56 | 1.82 | 0.90 | 2.75 | — |
| — | — | 2.15 | — | +0.40 | 19.9% | 118 | 19.9% | -0.61 | 3.08 | 1.15 | 5.00 | — |
| — | — | 4.80 | — | +0.35 | 19.8% | 118.5 | 19.8% | -0.66 | 2.58 | 1.45 | 3.70 | — |
| — | — | 4.60 | — | +0.30 | 19.6% | 119 | 19.6% | -0.71 | 2.75 | 0.50 | 5.00 | — |
| — | — | 1.20 | — | +0.26 | 19.5% | 119.5 | 19.5% | -0.75 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.90 | — | +0.22 | 19.4% | 120 | 19.4% | -0.79 | 3.95 | 2.50 | 5.40 | — |
| — | — | 2.45 | — | +0.18 | 19.4% | 120.5 | 19.4% | -0.83 | 4.30 | 2.00 | 6.60 | — |
| — | 0.15 | 2.75 | 1.45 | +0.15 | 19.3% | 121 | 19.3% | -0.86 | 4.40 | 2.00 | 6.80 | — |
| — | — | 2.50 | — | +0.12 | 19.3% | 121.5 | 19.3% | -0.89 | 4.85 | 3.40 | 6.30 | — |
| — | — | 2.45 | — | +0.10 | 19.3% | 122 | 19.3% | -0.92 | 5.40 | 3.00 | 7.80 | — |
| — | — | 1.15 | — | +0.06 | 19.3% | 123 | 19.3% | -0.96 | 6.20 | 4.70 | 7.70 | — |
| — | — | 1.75 | — | +0.04 | 19.5% | 124 | 19.5% | -0.98 | 7.50 | 5.10 | 9.90 | — |
| — | — | 2.70 | — | +0.02 | 19.7% | 125 | 19.7% | -1.00 | 8.50 | 6.10 | 10.90 | — |
| — | — | 4.80 | — | +0.02 | 20.1% | 126 | 20.1% | -1.00 | 9.50 | 7.10 | 11.90 | — |
| — | — | 4.80 | — | +0.01 | 20.6% | 127 | 20.6% | -1.00 | 10.75 | 9.20 | 12.30 | — |
| — | — | 1.65 | — | +0.01 | 21.1% | 128 | 21.1% | -1.00 | 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.