Spot 119.88
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 01:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.85 | 24.15 | 24.00 | +0.98 | 79.0% | 96 | 79.0% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 22.90 | 23.15 | 23.02 | +0.98 | 77.4% | 97 | 77.4% | -0.02 | 0.10 | 0.08 | 0.13 | — |
| — | 21.85 | 22.15 | 22.00 | +0.98 | 75.8% | 98 | 75.8% | -0.02 | 0.12 | 0.10 | 0.13 | — |
| — | 20.90 | 21.30 | 21.10 | +0.97 | 74.3% | 99 | 74.3% | -0.03 | 0.14 | 0.12 | 0.16 | — |
| — | 20.00 | 21.20 | 20.60 | +0.97 | 72.8% | 100 | 72.8% | -0.03 | 0.15 | 0.13 | 0.18 | — |
| — | 19.00 | 19.45 | 19.23 | +0.96 | 71.3% | 101 | 71.3% | -0.04 | 0.18 | 0.16 | 0.21 | — |
| — | 18.00 | 18.25 | 18.12 | +0.96 | 70.0% | 102 | 70.0% | -0.04 | 0.21 | 0.19 | 0.23 | — |
| — | 17.05 | 17.30 | 17.18 | +0.95 | 68.7% | 103 | 68.7% | -0.05 | 0.24 | 0.23 | 0.25 | 711 |
| — | 16.05 | 16.45 | 16.25 | +0.94 | 67.6% | 104 | 67.6% | -0.06 | 0.28 | 0.26 | 0.30 | — |
| — | 15.10 | 16.40 | 15.75 | +0.93 | 66.5% | 105 | 66.5% | -0.07 | 0.33 | 0.31 | 0.34 | — |
| 958 | 14.15 | 14.45 | 14.30 | +0.92 | 65.4% | 106 | 65.4% | -0.08 | 0.39 | 0.37 | 0.41 | — |
| 847 | 13.25 | 14.50 | 13.88 | +0.91 | 64.5% | 107 | 64.5% | -0.09 | 0.47 | 0.42 | 0.51 | — |
| — | 12.30 | 13.60 | 12.95 | +0.89 | 63.7% | 108 | 63.7% | -0.11 | 0.56 | 0.54 | 0.57 | — |
| — | 11.45 | 11.70 | 11.57 | +0.87 | 62.9% | 109 | 62.9% | -0.13 | 0.65 | 0.62 | 0.68 | — |
| — | 10.60 | 11.05 | 10.82 | +0.85 | 62.3% | 110 | 62.3% | -0.15 | 0.80 | 0.79 | 0.81 | 1,429 |
| — | 9.75 | 10.00 | 9.88 | +0.83 | 61.7% | 111 | 61.7% | -0.17 | 0.95 | 0.91 | 0.99 | — |
| 3,562 | 8.95 | 9.20 | 9.07 | +0.80 | 61.3% | 112 | 61.3% | -0.20 | 1.15 | 1.10 | 1.20 | 1,166 |
| 1,106 | 8.15 | 8.60 | 8.38 | +0.77 | 61.0% | 113 | 61.0% | -0.23 | 1.38 | 1.33 | 1.42 | 265 |
| 703 | 7.45 | 7.70 | 7.58 | +0.74 | 60.7% | 114 | 60.7% | -0.26 | 1.61 | 1.52 | 1.71 | 556 |
| 2,482 | 6.65 | 7.00 | 6.83 | +0.71 | 60.6% | 115 | 60.6% | -0.29 | 1.98 | 1.96 | 2.00 | 3,427 |
| 937 | 6.15 | 7.00 | 6.58 | +0.67 | 60.5% | 116 | 60.5% | -0.33 | 2.29 | 2.24 | 2.35 | 362 |
| — | 5.25 | 5.70 | 5.47 | +0.63 | 60.6% | 117 | 60.6% | -0.37 | 2.76 | 2.62 | 2.90 | — |
| — | 4.90 | 5.10 | 5.00 | +0.60 | 60.7% | 118 | 60.7% | -0.41 | 3.20 | 3.05 | 3.35 | — |
| — | 4.40 | 4.50 | 4.45 | +0.56 | 61.0% | 119 | 61.0% | -0.45 | 3.62 | 3.55 | 3.70 | — |
| — | 3.95 | 4.05 | 4.00 | +0.52 | 61.2% | 120 | 61.2% | -0.48 | 4.15 | 4.10 | 4.20 | — |
| — | 3.45 | 3.65 | 3.55 | +0.48 | 61.5% | 121 | 61.5% | -0.52 | 4.90 | 4.55 | 5.25 | — |
| — | 2.90 | 3.25 | 3.08 | +0.44 | 61.8% | 122 | 61.8% | -0.56 | 5.58 | 5.20 | 5.95 | — |
| — | 2.79 | 3.00 | 2.90 | +0.40 | 62.1% | 123 | 62.1% | -0.60 | 6.22 | 5.85 | 6.60 | — |
| — | 2.46 | 2.80 | 2.63 | +0.37 | 62.4% | 124 | 62.4% | -0.63 | 7.03 | 6.55 | 7.50 | — |
| — | 2.17 | 2.22 | 2.19 | +0.33 | 62.7% | 125 | 62.7% | -0.67 | 7.33 | 7.25 | 7.40 | — |
| — | 1.88 | 2.00 | 1.94 | +0.30 | 63.0% | 126 | 63.0% | -0.70 | 8.00 | 7.90 | 8.10 | — |
| — | 1.56 | 1.78 | 1.67 | +0.27 | 63.3% | 127 | 63.3% | -0.73 | 9.12 | 8.65 | 9.60 | — |
| — | 1.45 | 1.48 | 1.47 | +0.24 | 63.6% | 128 | 63.6% | -0.76 | 9.57 | 9.45 | 9.70 | — |
| — | 1.26 | 1.30 | 1.28 | +0.22 | 63.9% | 129 | 63.9% | -0.78 | 10.38 | 10.25 | 10.50 | — |
| — | 1.09 | 1.14 | 1.11 | +0.19 | 64.3% | 130 | 64.3% | -0.81 | 11.28 | 11.05 | 11.50 | — |
| — | 0.92 | 1.05 | 0.98 | +0.17 | 64.7% | 131 | 64.7% | -0.83 | 12.05 | 11.90 | 12.20 | — |
| — | 0.80 | 0.87 | 0.83 | +0.16 | 65.1% | 132 | 65.1% | -0.85 | 13.35 | 12.80 | 13.90 | — |
| — | 0.67 | 0.79 | 0.73 | +0.14 | 66.1% | 133 | 65.6% | -0.86 | 13.85 | 13.70 | 14.00 | — |
| — | — | — | — | +0.12 | 66.2% | 134 | 66.2% | -0.88 | — | — | — | — |
| — | — | — | — | +0.11 | 66.8% | 135 | 66.8% | -0.89 | — | — | — | — |
| — | — | — | — | +0.10 | 67.4% | 136 | 67.4% | -0.91 | — | — | — | — |
| — | 0.43 | 0.59 | 0.51 | +0.09 | 68.1% | 137 | 68.1% | -0.92 | 17.75 | 17.40 | 18.10 | — |
| — | 0.36 | 0.54 | 0.45 | +0.08 | 68.8% | 138 | 68.8% | -0.93 | 18.68 | 18.35 | 19.00 | — |
| — | 0.33 | 0.37 | 0.35 | +0.07 | 69.5% | 139 | 69.5% | -0.93 | 19.93 | 19.30 | 20.55 | — |
| — | 0.29 | 0.31 | 0.30 | +0.06 | 70.3% | 140 | 70.3% | -0.94 | 20.60 | 20.25 | 20.95 | — |
| — | 0.25 | 0.31 | 0.28 | +0.06 | 71.0% | 141 | 71.0% | -0.95 | 22.07 | 21.25 | 22.90 | — |
| — | 0.22 | 0.40 | 0.31 | +0.05 | 71.8% | 142 | 71.8% | -0.95 | 22.82 | 22.20 | 23.45 | — |
| — | 0.21 | 0.24 | 0.23 | +0.04 | 72.5% | 143 | 72.5% | -0.96 | 23.85 | 23.20 | 24.50 | — |
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.