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 | |
| — | 24.20 | 24.45 | 24.32 | +0.96 | 70.1% | 96 | 70.1% | -0.04 | 0.33 | 0.29 | 0.36 | — |
| — | 23.20 | 23.50 | 23.35 | +0.95 | 69.1% | 97 | 69.1% | -0.05 | 0.36 | 0.33 | 0.40 | — |
| — | 22.25 | 22.55 | 22.40 | +0.94 | 68.2% | 98 | 68.2% | -0.06 | 0.40 | 0.37 | 0.42 | — |
| — | 21.30 | 21.60 | 21.45 | +0.94 | 67.3% | 99 | 67.3% | -0.06 | 0.44 | 0.41 | 0.47 | — |
| — | 20.35 | 20.65 | 20.50 | +0.93 | 66.5% | 100 | 66.5% | -0.07 | 0.52 | 0.49 | 0.55 | — |
| — | 19.50 | 19.75 | 19.62 | +0.92 | 65.8% | 101 | 65.8% | -0.08 | 0.54 | 0.49 | 0.59 | — |
| — | 18.50 | 18.80 | 18.65 | +0.91 | 65.1% | 102 | 65.1% | -0.09 | 0.65 | 0.61 | 0.68 | — |
| — | 17.60 | 17.90 | 17.75 | +0.90 | 64.5% | 103 | 64.5% | -0.10 | 0.75 | 0.73 | 0.77 | — |
| — | 16.75 | 17.10 | 16.93 | +0.89 | 64.0% | 104 | 64.0% | -0.11 | 0.84 | 0.81 | 0.88 | — |
| — | 15.85 | 16.15 | 16.00 | +0.87 | 63.5% | 105 | 63.5% | -0.13 | 0.97 | 0.94 | 1.01 | — |
| — | 15.00 | 15.30 | 15.15 | +0.86 | 63.1% | 106 | 63.1% | -0.14 | 1.14 | 1.13 | 1.15 | — |
| — | 14.20 | 14.45 | 14.32 | +0.84 | 62.7% | 107 | 62.7% | -0.16 | 1.28 | 1.24 | 1.33 | — |
| — | 13.35 | 13.70 | 13.53 | +0.82 | 62.3% | 108 | 62.3% | -0.18 | 1.49 | 1.47 | 1.51 | — |
| — | 12.65 | 12.85 | 12.75 | +0.81 | 62.0% | 109 | 62.0% | -0.20 | 1.69 | 1.66 | 1.71 | — |
| — | 11.75 | 12.05 | 11.90 | +0.78 | 61.7% | 110 | 61.7% | -0.22 | 1.92 | 1.89 | 1.94 | — |
| — | 11.10 | 11.30 | 11.20 | +0.76 | 61.5% | 111 | 61.5% | -0.24 | 2.17 | 2.14 | 2.20 | — |
| — | 10.35 | 10.60 | 10.47 | +0.74 | 61.3% | 112 | 61.3% | -0.26 | 2.45 | 2.42 | 2.48 | — |
| — | 9.70 | 9.90 | 9.80 | +0.71 | 61.1% | 113 | 61.1% | -0.29 | 2.76 | 2.72 | 2.80 | — |
| — | 8.95 | 9.20 | 9.07 | +0.69 | 61.0% | 114 | 61.0% | -0.31 | 3.10 | 3.05 | 3.15 | — |
| — | 7.95 | 8.55 | 8.25 | +0.66 | 60.9% | 115 | 60.9% | -0.34 | 3.45 | 3.40 | 3.50 | — |
| — | 7.70 | 7.95 | 7.83 | +0.64 | 60.9% | 116 | 60.9% | -0.36 | 3.83 | 3.70 | 3.95 | — |
| — | 7.15 | 7.40 | 7.28 | +0.61 | 60.8% | 117 | 60.8% | -0.39 | 4.25 | 4.15 | 4.35 | — |
| — | 6.60 | 6.85 | 6.72 | +0.58 | 60.8% | 118 | 60.8% | -0.42 | 4.75 | 4.70 | 4.80 | — |
| — | 6.15 | 6.35 | 6.25 | +0.55 | 60.9% | 119 | 60.9% | -0.45 | 5.20 | 5.10 | 5.30 | 136 |
| — | 5.60 | 5.80 | 5.70 | +0.53 | 60.9% | 120 | 60.9% | -0.48 | 5.72 | 5.60 | 5.85 | — |
| — | 4.90 | 5.40 | 5.15 | +0.50 | 61.0% | 121 | 61.0% | -0.50 | 6.25 | 6.15 | 6.35 | — |
| — | 4.75 | 5.10 | 4.92 | +0.47 | 61.1% | 122 | 61.1% | -0.53 | 6.70 | 6.45 | 6.95 | — |
| — | 4.10 | 4.70 | 4.40 | +0.44 | 61.3% | 123 | 61.3% | -0.56 | 7.45 | 7.35 | 7.55 | — |
| — | 4.00 | 4.30 | 4.15 | +0.42 | 61.4% | 124 | 61.4% | -0.58 | 8.10 | 7.95 | 8.25 | — |
| — | 3.55 | 3.90 | 3.73 | +0.39 | 61.6% | 125 | 61.6% | -0.61 | 8.70 | 8.55 | 8.85 | — |
| — | 3.35 | 3.75 | 3.55 | +0.37 | 61.8% | 126 | 61.8% | -0.63 | 9.62 | 9.30 | 9.95 | — |
| — | 2.82 | 3.30 | 3.06 | +0.34 | 62.0% | 127 | 62.0% | -0.66 | 10.45 | 10.00 | 10.90 | — |
| — | 2.69 | 3.00 | 2.85 | +0.32 | 62.3% | 128 | 62.3% | -0.68 | 10.88 | 10.75 | 11.00 | — |
| — | 2.60 | 2.92 | 2.76 | +0.30 | 62.5% | 129 | 62.5% | -0.70 | — | — | — | — |
| — | — | — | — | +0.28 | 62.8% | 130 | 62.8% | -0.72 | — | — | — | — |
| — | — | — | — | +0.26 | 63.0% | 131 | 63.0% | -0.74 | — | — | — | — |
| — | — | — | — | +0.24 | 63.3% | 132 | 63.3% | -0.76 | — | — | — | — |
| — | — | — | — | +0.22 | 63.6% | 133 | 63.6% | -0.78 | — | — | — | — |
| — | — | — | — | +0.21 | 63.9% | 134 | 63.9% | -0.80 | — | — | — | — |
| — | — | — | — | +0.19 | 64.2% | 135 | 64.2% | -0.81 | — | — | — | — |
| — | — | — | — | +0.18 | 64.6% | 136 | 64.6% | -0.83 | — | — | — | — |
| — | — | — | — | +0.16 | 64.9% | 137 | 64.9% | -0.84 | — | — | — | — |
| — | — | — | — | +0.15 | 65.3% | 138 | 65.3% | -0.85 | — | — | — | — |
| — | 0.93 | 1.01 | 0.97 | +0.13 | 66.0% | 140 | 66.0% | -0.88 | 20.98 | 20.80 | 21.15 | — |
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.