Spot 119.38
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 26/08 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.25 | 12.25 | 11.75 | +0.93 | 43.2% | 108 | 43.2% | -0.07 | 0.25 | 0.18 | 0.32 | — |
| — | 9.80 | 11.65 | 10.72 | +0.91 | 42.7% | 109 | 42.7% | -0.09 | 0.43 | 0.30 | 0.57 | — |
| — | 8.80 | 10.90 | 9.85 | +0.89 | 42.2% | 110 | 42.2% | -0.11 | 0.47 | 0.40 | 0.53 | — |
| — | 8.40 | 9.90 | 9.15 | +0.86 | 41.9% | 111 | 41.9% | -0.14 | 0.54 | 0.41 | 0.67 | — |
| — | 7.05 | 8.60 | 7.83 | +0.84 | 41.6% | 112 | 41.6% | -0.17 | 0.69 | 0.59 | 0.80 | — |
| — | 6.05 | 8.10 | 7.08 | +0.80 | 41.4% | 113 | — | — | 0.93 | 0.83 | 1.03 | — |
| — | 5.35 | 6.95 | 6.15 | +0.77 | 41.3% | 114 | 41.3% | -0.24 | 1.14 | 1.06 | 1.22 | — |
| — | 5.25 | 6.15 | 5.70 | +0.73 | 41.2% | 115 | 41.2% | -0.28 | 1.42 | 1.25 | 1.59 | — |
| — | 5.05 | 5.55 | 5.30 | +0.68 | 41.3% | 116 | 41.3% | -0.32 | 1.76 | 1.63 | 1.89 | — |
| — | 4.45 | 4.95 | 4.70 | +0.63 | 41.3% | 117 | 41.3% | -0.37 | 2.12 | 1.93 | 2.31 | — |
| — | 3.80 | 4.25 | 4.03 | +0.59 | 41.4% | 118 | 41.4% | -0.41 | 2.56 | 2.40 | 2.71 | — |
| — | 3.10 | 3.70 | 3.40 | +0.54 | 41.6% | 119 | 41.6% | -0.46 | 3.00 | 2.61 | 3.40 | — |
| — | 2.78 | 3.20 | 2.99 | +0.49 | 41.8% | 120 | 41.8% | -0.51 | 3.65 | 3.40 | 3.90 | — |
| — | 2.53 | 2.75 | 2.64 | — | — | 121 | — | — | 4.20 | 3.95 | 4.45 | — |
| — | 1.99 | 2.44 | 2.21 | — | — | 122 | — | — | 4.80 | 4.50 | 5.10 | — |
| — | 1.65 | 2.07 | 1.86 | — | — | 123 | 42.6% | -0.65 | 5.90 | 5.10 | 6.70 | — |
| — | 1.61 | 1.78 | 1.70 | +0.31 | 42.9% | 124 | 42.9% | -0.69 | 6.17 | 5.85 | 6.50 | — |
| — | 1.30 | 1.45 | 1.38 | +0.27 | 43.3% | 125 | 43.3% | -0.73 | 7.05 | 6.50 | 7.60 | — |
| — | 1.17 | 1.25 | 1.21 | +0.24 | 43.7% | 126 | 43.7% | -0.76 | 8.12 | 7.20 | 9.05 | — |
| — | 0.92 | 1.08 | 1.00 | +0.21 | 44.1% | 127 | 44.1% | -0.79 | 8.80 | 8.20 | 9.40 | — |
| — | 0.76 | 0.95 | 0.85 | +0.19 | 44.6% | 128 | 44.6% | -0.82 | 9.55 | 8.55 | 10.55 | — |
| — | 0.61 | 0.99 | 0.80 | +0.16 | 45.1% | 129 | 45.1% | -0.84 | 10.20 | 9.50 | 10.90 | — |
| — | 0.55 | 0.63 | 0.59 | +0.14 | 45.6% | 130 | 45.6% | -0.87 | 11.20 | 10.50 | 11.90 | — |
| — | 0.41 | 0.61 | 0.51 | +0.12 | 46.2% | 131 | 46.2% | -0.88 | 12.18 | 11.65 | 12.70 | — |
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.