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 | |
| — | 9.10 | 13.90 | 11.50 | +0.99 | 26.3% | 107 | 26.3% | -0.01 | — | — | 2.35 | — |
| — | 8.00 | 12.80 | 10.40 | +0.98 | 25.7% | 108 | 25.7% | -0.02 | — | — | 2.60 | — |
| — | 7.10 | 11.90 | 9.50 | +0.97 | 25.1% | 109 | 25.1% | -0.03 | — | — | 1.90 | — |
| — | 6.10 | 10.90 | 8.50 | +0.96 | 24.5% | 110 | 24.5% | -0.04 | — | — | 1.80 | — |
| — | 4.70 | 9.50 | 7.10 | +0.94 | 24.0% | 111 | 24.0% | -0.06 | — | — | 2.30 | — |
| — | 4.60 | 9.40 | 7.00 | +0.93 | 23.7% | 111.5 | 23.7% | -0.07 | — | — | 4.20 | — |
| — | 4.20 | 9.00 | 6.60 | +0.92 | 23.5% | 112 | 23.5% | -0.08 | — | — | 3.60 | — |
| — | 3.60 | 8.40 | 6.00 | +0.90 | 23.2% | 112.5 | 23.2% | -0.10 | — | — | 3.80 | — |
| — | 3.20 | 8.00 | 5.60 | +0.88 | 23.0% | 113 | 23.0% | -0.12 | — | — | 3.50 | — |
| — | 3.10 | 7.90 | 5.50 | +0.86 | 22.8% | 113.5 | 22.8% | -0.14 | — | — | 3.80 | — |
| — | 2.65 | 7.50 | 5.08 | +0.84 | 22.5% | 114 | 22.5% | -0.16 | — | — | 3.90 | — |
| — | 2.25 | 7.10 | 4.67 | +0.81 | 22.3% | 114.5 | 22.3% | -0.19 | 2.20 | 0.20 | 4.20 | — |
| — | 1.85 | 6.70 | 4.28 | +0.78 | 22.1% | 115 | 22.1% | -0.21 | — | — | 4.80 | — |
| — | 0.65 | 5.50 | 3.08 | +0.75 | 21.9% | 115.5 | 21.9% | -0.25 | — | — | 3.90 | — |
| — | 0.90 | 5.90 | 3.40 | +0.72 | 21.7% | 116 | 21.7% | -0.29 | — | — | 4.20 | — |
| — | 0.80 | 5.70 | 3.25 | +0.68 | 21.5% | 116.5 | 21.5% | -0.32 | — | — | 4.80 | — |
| — | 0.25 | 5.10 | 2.67 | — | — | 117 | 21.3% | -0.37 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.59 | 21.2% | 117.5 | 21.2% | -0.41 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.55 | 21.0% | 118 | 21.0% | -0.46 | — | — | 4.80 | — |
| — | 0.10 | 4.90 | 2.50 | +0.51 | 20.9% | 118.5 | 20.9% | -0.49 | 2.50 | 0.10 | 4.90 | — |
| — | — | 4.80 | — | +0.45 | 20.8% | 119 | 20.8% | -0.55 | 2.98 | 0.55 | 5.40 | — |
| — | 0.05 | 2.40 | 1.23 | +0.41 | 20.7% | 119.5 | 20.7% | -0.60 | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | +0.36 | 20.6% | 120 | 20.6% | -0.64 | — | — | 4.80 | — |
| — | — | 4.20 | — | +0.32 | 20.6% | 120.5 | 20.6% | -0.69 | 2.98 | 0.55 | 5.40 | — |
| — | — | 4.10 | — | +0.28 | 20.6% | 121 | 20.6% | -0.73 | 3.17 | 0.75 | 5.60 | — |
| — | — | 4.80 | — | +0.24 | 20.6% | 121.5 | — | — | 3.67 | 1.25 | 6.10 | — |
| — | — | 0.50 | — | — | — | 122 | — | — | 3.88 | 1.45 | 6.30 | — |
| — | — | 2.10 | — | — | — | 123 | — | — | 4.78 | 2.35 | 7.20 | — |
| — | — | 2.75 | — | +0.11 | 20.9% | 124 | 20.9% | -0.91 | 5.80 | 3.40 | 8.20 | — |
| — | — | 2.00 | — | +0.07 | 21.2% | 125 | 21.2% | -0.94 | 6.60 | 4.20 | 9.00 | — |
| — | — | 2.75 | — | +0.05 | 21.6% | 126 | 21.6% | -0.97 | 7.70 | 5.30 | 10.10 | — |
| — | — | 1.90 | — | +0.03 | 22.0% | 127 | 22.0% | -0.99 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.80 | — | +0.02 | 22.5% | 128 | 22.5% | -1.00 | 9.60 | 7.20 | 12.00 | — |
| — | — | 4.80 | — | +0.02 | 23.1% | 129 | 23.1% | -1.00 | 10.90 | 8.50 | 13.30 | — |
| — | — | 2.50 | — | +0.01 | 23.7% | 130 | 23.7% | -1.00 | 11.60 | 9.10 | 14.10 | — |
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.