Spot 118.31
· 260 contratti su 5 scadenze
· fonte ibkr
· catturata 25/08 00:13 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 14.30 | 11.90 | +0.94 | 23.6% | 107 | 23.6% | -0.07 | — | — | 2.15 | — |
| — | 8.80 | 13.60 | 11.20 | +0.93 | 23.0% | 108 | 23.0% | -0.08 | — | — | 1.25 | — |
| — | 7.50 | 12.30 | 9.90 | +0.91 | 22.5% | 109 | 22.5% | -0.10 | — | — | 4.40 | — |
| — | 6.60 | 11.40 | 9.00 | +0.89 | 22.1% | 110 | 22.1% | -0.12 | — | — | 3.80 | — |
| — | 5.70 | 10.50 | 8.10 | +0.86 | 21.7% | 111 | 21.7% | -0.15 | — | — | 4.00 | — |
| — | 4.80 | 9.80 | 7.30 | +0.83 | 21.3% | 112 | 21.3% | -0.18 | — | — | 4.60 | — |
| — | 4.10 | 8.90 | 6.50 | +0.80 | 20.9% | 113 | 20.9% | -0.22 | — | — | 4.80 | — |
| — | 3.80 | 8.60 | 6.20 | +0.78 | 20.8% | 113.5 | 20.8% | -0.24 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.76 | 20.6% | 114 | 20.6% | -0.26 | — | — | 4.70 | — |
| — | 2.15 | 7.00 | 4.58 | +0.73 | 20.5% | 114.5 | 20.5% | -0.28 | — | — | 4.80 | — |
| — | 2.75 | 7.60 | 5.17 | +0.71 | 20.3% | 115 | 20.3% | -0.30 | — | — | 4.80 | — |
| — | 2.25 | 7.10 | 4.67 | +0.69 | 20.2% | 115.5 | 20.2% | -0.33 | — | — | 4.80 | — |
| — | 2.95 | 7.80 | 5.38 | +0.66 | 20.1% | 116 | 20.1% | -0.36 | — | — | 4.80 | — |
| — | 1.85 | 6.70 | 4.28 | +0.63 | 20.0% | 116.5 | 20.0% | -0.38 | — | — | 3.80 | — |
| — | 1.25 | 6.10 | 3.67 | +0.61 | 19.9% | 117 | 19.9% | -0.41 | — | — | 4.80 | — |
| — | 0.85 | 5.60 | 3.23 | +0.58 | 19.9% | 117.5 | 19.9% | -0.44 | 2.88 | 0.45 | 5.30 | — |
| — | 0.40 | 5.30 | 2.85 | +0.55 | 19.8% | 118 | 19.8% | -0.47 | 2.48 | 0.05 | 4.90 | — |
| — | 0.30 | 4.00 | 2.15 | +0.52 | 19.8% | 118.5 | 19.8% | -0.50 | — | — | 4.80 | — |
| — | 0.40 | 4.90 | 2.65 | +0.49 | 19.8% | 119 | 19.8% | -0.52 | 3.30 | 0.80 | 5.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.46 | 19.8% | 119.5 | 19.8% | -0.55 | 3.10 | 0.60 | 5.60 | — |
| — | — | 4.80 | — | +0.43 | 19.8% | 120 | 19.8% | -0.58 | 3.48 | 1.05 | 5.90 | — |
| — | 0.10 | 5.00 | 2.55 | +0.40 | 19.8% | 120.5 | 19.8% | -0.61 | 3.48 | 1.05 | 5.90 | — |
| — | — | 4.80 | — | +0.38 | 19.8% | 121 | 19.8% | -0.64 | 4.05 | 1.60 | 6.50 | — |
| — | — | 4.80 | — | +0.32 | 19.9% | 122 | 19.9% | -0.69 | 4.58 | 2.15 | 7.00 | — |
| — | — | 4.50 | — | +0.28 | 20.1% | 123 | 20.1% | -0.73 | 5.50 | 3.10 | 7.90 | — |
| — | — | 4.20 | — | +0.23 | 20.4% | 124 | 20.4% | -0.77 | 6.30 | 3.90 | 8.70 | — |
| — | — | 2.80 | — | +0.20 | 20.8% | 125 | 20.8% | -0.81 | 7.00 | 4.60 | 9.40 | — |
| — | — | 2.35 | — | +0.17 | 21.2% | 126 | 21.2% | -0.84 | 7.80 | 5.40 | 10.20 | — |
| — | — | 2.15 | — | +0.15 | 21.8% | 127 | 21.8% | -0.86 | 8.70 | 6.30 | 11.10 | — |
| — | — | 2.20 | — | +0.13 | 22.4% | 128 | 22.4% | -0.88 | 9.75 | 7.40 | 12.10 | — |
| — | — | 2.50 | — | +0.11 | 23.1% | 129 | 23.1% | -0.89 | 10.70 | 8.30 | 13.10 | — |
| — | — | 0.95 | — | +0.10 | 23.9% | 130 | 23.9% | -0.91 | 11.60 | 9.20 | 14.00 | — |
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.