Spot 119.42
· 358 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.40 | 23.75 | 23.57 | +0.98 | 76.1% | 96 | 76.1% | -0.02 | 0.09 | 0.06 | 0.11 | — |
| — | 22.40 | 22.70 | 22.55 | +0.98 | 74.3% | 97 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 21.40 | 22.70 | 22.05 | +0.98 | 72.7% | 98 | 72.7% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 20.45 | 20.70 | 20.57 | +0.98 | 71.1% | 99 | 71.1% | -0.02 | 0.11 | 0.10 | 0.12 | — |
| — | 19.45 | 19.75 | 19.60 | +0.97 | 69.6% | 100 | 69.6% | -0.03 | 0.13 | 0.11 | 0.15 | — |
| — | 18.45 | 19.75 | 19.10 | +0.97 | 68.2% | 101 | 68.2% | -0.03 | 0.15 | 0.13 | 0.17 | — |
| — | 17.50 | 17.80 | 17.65 | +0.96 | 66.9% | 102 | 66.9% | -0.04 | 0.18 | 0.16 | 0.20 | — |
| — | 16.55 | 16.85 | 16.70 | +0.95 | 65.7% | 103 | 65.7% | -0.05 | 0.21 | 0.19 | 0.23 | — |
| — | 15.60 | 15.90 | 15.75 | +0.95 | 64.6% | 104 | 64.6% | -0.05 | 0.26 | 0.23 | 0.28 | — |
| — | 14.65 | 14.90 | 14.78 | +0.93 | 63.6% | 105 | 63.6% | -0.06 | 0.31 | 0.29 | 0.33 | — |
| — | 13.70 | 14.00 | 13.85 | +0.92 | 62.6% | 106 | 62.6% | -0.08 | 0.37 | 0.35 | 0.39 | — |
| — | 12.80 | 13.05 | 12.93 | +0.91 | 61.9% | 107 | 61.9% | -0.09 | 0.45 | 0.42 | 0.47 | — |
| — | 11.90 | 12.15 | 12.03 | +0.89 | 61.2% | 108 | 61.2% | -0.11 | 0.54 | 0.52 | 0.56 | — |
| — | 11.00 | 11.30 | 11.15 | +0.87 | 60.6% | 109 | 60.6% | -0.13 | 0.65 | 0.62 | 0.67 | — |
| — | 10.15 | 10.35 | 10.25 | +0.85 | 60.1% | 110 | 60.1% | -0.15 | 0.79 | 0.76 | 0.82 | — |
| — | 9.30 | 9.65 | 9.47 | +0.83 | 59.7% | 111 | 59.7% | -0.18 | 0.96 | 0.94 | 0.99 | — |
| — | 8.55 | 8.80 | 8.68 | +0.80 | 59.3% | 112 | 59.3% | -0.20 | 1.16 | 1.14 | 1.18 | — |
| — | 7.80 | 8.15 | 7.97 | +0.77 | 59.1% | 113 | 59.1% | -0.23 | 1.30 | 1.18 | 1.43 | — |
| — | 7.05 | 7.35 | 7.20 | +0.73 | 58.9% | 114 | 58.9% | -0.27 | 1.75 | 1.64 | 1.86 | — |
| — | 6.40 | 6.70 | 6.55 | +0.70 | 58.8% | 115 | 58.8% | -0.30 | 1.95 | 1.79 | 2.10 | — |
| — | 5.75 | 6.05 | 5.90 | +0.66 | 58.8% | 116 | 58.8% | -0.34 | 2.42 | 2.22 | 2.62 | — |
| — | 5.15 | 5.35 | 5.25 | +0.62 | 58.8% | 117 | 58.8% | -0.38 | 2.75 | 2.66 | 2.84 | — |
| — | 4.60 | 4.85 | 4.72 | +0.58 | 58.9% | 118 | 58.9% | -0.42 | 3.25 | 3.10 | 3.40 | — |
| — | 4.05 | 4.25 | 4.15 | +0.54 | 59.0% | 119 | 59.0% | -0.46 | 3.67 | 3.60 | 3.75 | — |
| — | 3.75 | 3.75 | 3.75 | +0.50 | 59.1% | 120 | 59.1% | -0.50 | 4.22 | 4.10 | 4.35 | — |
| — | 3.20 | 3.40 | 3.30 | +0.46 | 59.3% | 121 | 59.3% | -0.55 | 4.83 | 4.70 | 4.95 | — |
| — | 2.81 | 2.92 | 2.87 | +0.42 | 59.5% | 122 | 59.5% | -0.58 | 5.40 | 5.25 | 5.55 | — |
| — | 2.49 | 2.55 | 2.52 | +0.38 | 59.8% | 123 | 59.8% | -0.62 | 6.08 | 5.90 | 6.25 | — |
| — | 2.15 | 2.22 | 2.19 | +0.34 | 60.1% | 124 | 60.1% | -0.66 | 7.05 | 6.60 | 7.50 | — |
| — | 1.89 | 1.95 | 1.92 | +0.31 | 60.4% | 125 | 60.4% | -0.69 | 7.42 | 7.35 | 7.50 | — |
| — | 1.59 | 1.76 | 1.68 | +0.28 | 60.7% | 126 | 60.7% | -0.72 | 8.35 | 8.10 | 8.60 | — |
| — | 1.41 | 1.57 | 1.49 | +0.25 | 61.1% | 127 | 61.1% | -0.75 | 9.15 | 8.85 | 9.45 | — |
| — | 1.22 | 1.49 | 1.35 | +0.22 | 61.5% | 128 | 61.5% | -0.78 | 9.97 | 9.65 | 10.30 | — |
| — | 0.87 | 1.17 | 1.02 | +0.20 | 61.9% | 129 | 61.9% | -0.80 | 10.85 | 10.55 | 11.15 | — |
| — | 0.93 | 0.98 | 0.95 | +0.18 | 62.4% | 130 | 62.4% | -0.83 | 11.70 | 11.40 | 12.00 | — |
| — | 0.80 | 0.89 | 0.84 | +0.15 | 62.9% | 131 | 62.9% | -0.85 | 12.57 | 12.25 | 12.90 | — |
| — | 0.69 | 0.73 | 0.71 | +0.14 | 63.4% | 132 | 63.4% | -0.86 | 13.45 | 13.10 | 13.80 | — |
| — | 0.60 | 0.67 | 0.64 | +0.12 | 63.9% | 133 | 63.9% | -0.88 | 14.18 | 14.05 | 14.30 | — |
| — | 0.52 | 0.55 | 0.54 | +0.11 | 64.5% | 134 | 64.5% | -0.90 | 15.07 | 14.95 | 15.20 | — |
| — | 0.45 | 0.48 | 0.47 | +0.09 | 65.1% | 135 | 65.1% | -0.91 | 16.02 | 15.90 | 16.15 | — |
| — | 0.39 | 0.55 | 0.47 | +0.08 | 65.7% | 136 | 65.7% | -0.92 | 16.98 | 16.80 | 17.15 | — |
| — | 0.34 | 0.37 | 0.35 | +0.07 | 66.3% | 137 | 66.3% | -0.93 | 17.90 | 17.75 | 18.05 | — |
| — | 0.29 | 0.33 | 0.31 | +0.07 | 67.0% | 138 | 67.0% | -0.94 | 18.88 | 18.75 | 19.00 | — |
| — | 0.25 | 0.29 | 0.27 | +0.06 | 67.6% | 139 | 67.6% | -0.95 | 19.82 | 19.70 | 19.95 | — |
| — | 0.23 | 0.25 | 0.24 | +0.05 | 68.3% | 140 | 68.3% | -0.95 | 20.80 | 20.65 | 20.95 | 50 |
| — | 0.20 | 0.24 | 0.22 | +0.05 | 69.0% | 141 | 69.0% | -0.96 | 21.77 | 21.65 | 21.90 | — |
| — | 0.17 | 0.22 | 0.20 | +0.04 | 69.7% | 142 | 69.7% | -0.96 | 22.77 | 22.65 | 22.90 | — |
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.