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 | |
| — | 23.60 | 23.90 | 23.75 | +0.96 | 64.6% | 96 | 64.6% | -0.04 | 0.23 | 0.20 | 0.25 | — |
| — | 22.65 | 22.95 | 22.80 | +0.96 | 63.8% | 97 | 63.8% | -0.04 | 0.26 | 0.24 | 0.28 | — |
| — | 21.70 | 22.00 | 21.85 | +0.95 | 63.1% | 98 | 63.1% | -0.05 | 0.28 | 0.25 | 0.32 | — |
| — | 20.75 | 21.05 | 20.90 | +0.95 | 62.4% | 99 | 62.4% | -0.05 | 0.34 | 0.32 | 0.37 | — |
| — | 19.80 | 20.10 | 19.95 | +0.94 | 61.8% | 100 | 61.8% | -0.06 | 0.40 | 0.37 | 0.43 | — |
| — | 18.85 | 19.20 | 19.02 | +0.93 | 61.2% | 101 | 61.2% | -0.07 | 0.47 | 0.44 | 0.49 | — |
| — | 17.95 | 18.25 | 18.10 | +0.92 | 60.6% | 102 | 60.6% | -0.08 | 0.55 | 0.52 | 0.58 | — |
| — | 17.00 | 17.35 | 17.18 | +0.91 | 60.1% | 103 | 60.1% | -0.09 | 0.64 | 0.60 | 0.68 | — |
| — | 16.10 | 16.45 | 16.27 | +0.90 | 59.7% | 104 | 59.7% | -0.10 | 0.74 | 0.69 | 0.79 | — |
| — | 15.25 | 15.55 | 15.40 | +0.88 | 59.3% | 105 | — | — | 0.86 | 0.83 | 0.90 | — |
| — | 14.40 | 14.80 | 14.60 | — | — | 106 | — | — | 1.09 | 0.96 | 1.22 | — |
| — | 13.55 | 13.85 | 13.70 | — | — | 107 | 58.5% | -0.15 | 1.17 | 1.12 | 1.21 | — |
| — | 12.70 | 13.15 | 12.93 | — | — | 108 | — | — | 1.34 | 1.29 | 1.39 | — |
| — | 11.90 | 12.35 | 12.12 | — | — | 109 | — | — | 1.53 | 1.48 | 1.59 | — |
| — | 11.15 | 11.45 | 11.30 | — | — | 110 | — | — | 1.76 | 1.71 | 1.82 | — |
| — | 10.40 | 10.85 | 10.62 | — | — | 111 | — | — | 2.02 | 1.96 | 2.07 | — |
| — | 9.70 | 10.10 | 9.90 | — | — | 112 | — | — | 2.28 | 2.23 | 2.33 | — |
| — | 9.00 | 9.40 | 9.20 | — | — | 113 | — | — | 2.59 | 2.54 | 2.64 | — |
| — | 8.40 | 8.60 | 8.50 | — | — | 114 | — | — | 2.92 | 2.87 | 2.96 | — |
| — | 7.75 | 7.95 | 7.85 | — | — | 115 | — | — | 3.30 | 3.25 | 3.35 | — |
| — | 7.15 | 7.35 | 7.25 | +0.63 | 57.2% | 116 | 57.2% | -0.37 | 3.67 | 3.60 | 3.75 | — |
| — | 6.60 | 6.80 | 6.70 | +0.60 | 57.2% | 117 | 57.2% | -0.40 | 4.12 | 4.05 | 4.20 | — |
| — | 6.05 | 6.25 | 6.15 | +0.57 | 57.2% | 118 | 57.2% | -0.43 | 4.60 | 4.50 | 4.70 | — |
| — | 5.55 | 5.75 | 5.65 | +0.54 | 57.3% | 119 | 57.3% | -0.46 | 5.10 | 5.00 | 5.20 | — |
| — | 5.10 | 5.25 | 5.17 | +0.51 | 57.4% | 120 | 57.4% | -0.49 | 5.62 | 5.50 | 5.75 | — |
| — | 4.65 | 4.80 | 4.72 | +0.48 | 57.5% | 121 | 57.5% | -0.52 | 6.20 | 6.10 | 6.30 | — |
| — | 4.25 | 4.45 | 4.35 | +0.45 | 57.6% | 122 | 57.6% | -0.55 | 6.80 | 6.70 | 6.90 | — |
| — | 3.90 | 4.05 | 3.98 | +0.42 | 57.8% | 123 | 57.8% | -0.58 | 7.40 | 7.30 | 7.50 | — |
| — | 3.50 | 3.65 | 3.58 | +0.40 | 58.0% | 124 | 58.0% | -0.61 | 8.05 | 7.95 | 8.15 | — |
| — | 3.20 | 3.40 | 3.30 | +0.37 | 58.2% | 125 | 58.2% | -0.63 | 8.72 | 8.60 | 8.85 | — |
| — | 2.92 | 3.05 | 2.98 | +0.35 | 58.4% | 126 | 58.4% | -0.66 | 9.43 | 9.30 | 9.55 | — |
| — | 2.64 | 2.76 | 2.70 | +0.32 | 58.6% | 127 | 58.6% | -0.68 | 10.15 | 10.05 | 10.25 | — |
| — | 2.39 | 2.51 | 2.45 | — | — | 128 | 58.9% | -0.71 | 11.03 | 10.70 | 11.35 | — |
| — | 2.16 | 2.30 | 2.23 | +0.28 | 59.1% | 129 | 59.1% | -0.73 | 11.90 | 11.55 | 12.25 | — |
| — | 1.98 | 2.06 | 2.02 | — | — | 130 | — | — | 12.68 | 12.30 | 13.05 | — |
| — | 1.76 | 1.87 | 1.81 | +0.23 | 59.7% | 131 | 59.7% | -0.77 | 13.45 | 13.15 | 13.75 | — |
| — | 1.59 | 1.69 | 1.64 | +0.22 | 60.0% | 132 | 60.0% | -0.79 | 14.35 | 13.95 | 14.75 | — |
| — | 1.45 | 1.52 | 1.49 | +0.20 | 60.4% | 133 | 60.4% | -0.80 | 15.10 | 14.80 | 15.40 | — |
| — | 1.29 | 1.40 | 1.34 | +0.18 | 60.7% | 134 | 60.7% | -0.82 | 16.10 | 15.70 | 16.50 | — |
| — | 1.16 | 1.25 | 1.21 | +0.17 | 61.1% | 135 | 61.1% | -0.83 | 16.93 | 16.50 | 17.35 | — |
| — | 1.05 | 1.14 | 1.09 | +0.16 | 61.5% | 136 | 61.5% | -0.85 | 17.85 | 17.40 | 18.30 | — |
| — | 0.95 | 1.03 | 0.99 | +0.14 | 61.8% | 137 | 61.8% | -0.86 | 18.75 | 18.30 | 19.20 | — |
| — | 0.86 | 0.94 | 0.90 | +0.13 | 62.2% | 138 | 62.2% | -0.87 | 19.65 | 19.20 | 20.10 | — |
| — | 0.78 | 0.85 | 0.81 | +0.12 | 62.7% | 139 | 62.7% | -0.88 | 20.30 | 20.15 | 20.45 | — |
| — | 0.73 | 0.77 | 0.75 | +0.11 | 63.1% | 140 | 63.1% | -0.89 | 21.25 | 21.10 | 21.40 | — |
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.