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 | |
| — | 51.25 | 51.85 | 51.55 | +0.96 | 72.2% | 70 | 72.2% | -0.04 | 0.96 | 0.91 | 1.01 | — |
| — | 46.70 | 47.30 | 47.00 | +0.94 | 70.6% | 75 | 70.6% | -0.06 | 1.33 | 1.26 | 1.41 | — |
| — | 42.30 | 42.90 | 42.60 | +0.92 | 69.2% | 80 | 69.2% | -0.08 | 1.88 | 1.80 | 1.96 | — |
| — | 38.10 | 38.65 | 38.38 | +0.89 | 68.1% | 85 | 68.1% | -0.11 | 2.60 | 2.50 | 2.69 | — |
| — | 34.10 | 34.65 | 34.38 | +0.85 | 67.2% | 90 | 67.2% | -0.15 | 3.52 | 3.40 | 3.65 | — |
| — | 30.35 | 30.90 | 30.62 | +0.82 | 66.5% | 95 | 66.5% | -0.19 | 4.80 | 4.70 | 4.90 | — |
| — | 26.90 | 27.40 | 27.15 | +0.77 | 66.0% | 100 | 66.0% | -0.23 | 6.20 | 6.05 | 6.35 | — |
| — | 23.70 | 24.10 | 23.90 | +0.73 | 65.6% | 105 | 65.6% | -0.28 | 7.97 | 7.80 | 8.15 | — |
| — | 20.85 | 21.25 | 21.05 | +0.68 | 65.4% | 110 | 65.4% | -0.33 | 10.05 | 9.90 | 10.20 | — |
| — | 18.25 | 18.60 | 18.43 | +0.63 | 65.3% | 115 | 65.3% | -0.38 | 12.40 | 12.25 | 12.55 | — |
| — | 16.00 | 16.15 | 16.07 | +0.58 | 65.3% | 120 | 65.3% | -0.43 | 15.07 | 14.90 | 15.25 | — |
| — | 13.85 | 14.15 | 14.00 | +0.53 | 65.3% | 125 | 65.3% | -0.48 | 18.25 | 17.80 | 18.70 | — |
| — | 12.05 | 12.45 | 12.25 | +0.48 | 65.5% | 130 | 65.5% | -0.53 | 21.38 | 20.85 | 21.90 | — |
| — | 10.45 | 10.80 | 10.62 | +0.43 | 65.7% | 135 | 65.7% | -0.57 | 24.80 | 24.25 | 25.35 | 235 |
| — | 9.05 | 9.35 | 9.20 | +0.39 | 65.9% | 140 | 65.9% | -0.62 | 28.43 | 27.80 | 29.05 | — |
| — | 7.85 | 8.15 | 8.00 | +0.35 | 66.4% | 145 | 68.4% | -0.66 | 32.27 | 31.55 | 33.00 | — |
| — | 6.80 | 7.10 | 6.95 | +0.32 | 66.6% | 150 | 68.2% | -0.69 | 36.10 | 35.45 | 36.75 | — |
| — | 5.90 | 6.15 | 6.03 | +0.28 | 67.4% | 155 | 69.9% | -0.73 | 40.42 | 39.55 | 41.30 | — |
| — | 5.10 | 5.45 | 5.28 | +0.26 | 67.2% | 160 | 70.8% | -0.76 | 44.70 | 43.85 | 45.55 | — |
| — | 4.45 | 4.95 | 4.70 | +0.23 | 68.1% | 165 | 71.2% | -0.79 | 49.02 | 48.10 | 49.95 | — |
| — | 3.85 | 4.15 | 4.00 | +0.20 | 68.0% | 170 | 71.7% | -0.81 | 53.45 | 52.50 | 54.40 | — |
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.