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 | |
| — | 24.25 | 24.65 | 24.45 | +0.92 | 60.6% | 96 | 60.6% | -0.08 | 0.80 | 0.75 | 0.84 | — |
| — | 23.35 | 23.75 | 23.55 | +0.91 | 60.3% | 97 | 60.3% | -0.09 | 0.90 | 0.85 | 0.94 | — |
| — | 22.45 | 22.85 | 22.65 | +0.90 | 59.9% | 98 | — | — | 1.00 | 0.96 | 1.05 | — |
| — | 21.60 | 22.00 | 21.80 | — | — | 99 | — | — | 1.12 | 1.08 | 1.17 | — |
| — | 20.70 | 21.15 | 20.93 | — | — | 100 | 59.3% | -0.12 | 1.25 | 1.21 | 1.30 | — |
| — | 19.85 | 20.25 | 20.05 | — | — | 101 | — | — | 1.41 | 1.36 | 1.45 | — |
| — | 19.00 | 19.45 | 19.23 | — | — | 102 | — | — | 1.55 | 1.52 | 1.59 | — |
| — | 18.20 | 18.55 | 18.38 | — | — | 103 | 58.6% | -0.16 | 1.74 | 1.69 | 1.79 | — |
| — | 17.40 | 17.80 | 17.60 | +0.83 | 57.1% | 104 | 58.4% | -0.17 | 1.93 | 1.87 | 1.98 | — |
| — | 16.60 | 17.00 | 16.80 | — | — | 105 | — | — | 2.12 | 2.09 | 2.15 | — |
| — | 15.85 | 16.20 | 16.02 | — | — | 106 | — | — | 2.37 | 2.32 | 2.42 | — |
| — | 15.10 | 15.45 | 15.28 | +0.78 | 58.0% | 107 | 58.0% | -0.22 | 2.60 | 2.55 | 2.66 | — |
| — | 14.35 | 14.70 | 14.53 | +0.77 | 57.9% | 108 | 57.9% | -0.23 | 2.88 | 2.82 | 2.93 | — |
| — | 13.65 | 14.00 | 13.82 | +0.75 | 57.8% | 109 | 57.8% | -0.25 | 3.17 | 3.10 | 3.25 | — |
| — | 12.95 | 13.30 | 13.12 | +0.73 | 57.7% | 110 | 57.7% | -0.27 | 3.48 | 3.40 | 3.55 | — |
| — | 12.30 | 12.60 | 12.45 | +0.71 | 57.6% | 111 | 57.6% | -0.29 | 3.80 | 3.70 | 3.90 | — |
| — | 11.70 | 12.00 | 11.85 | +0.69 | 57.5% | 112 | 57.5% | -0.31 | 4.10 | 4.05 | 4.15 | — |
| — | 11.05 | 11.35 | 11.20 | +0.67 | 57.5% | 113 | 57.5% | -0.33 | 4.55 | 4.45 | 4.65 | — |
| — | 10.45 | 10.75 | 10.60 | +0.65 | 57.4% | 114 | 57.4% | -0.35 | 4.88 | 4.80 | 4.95 | — |
| — | 9.90 | 10.20 | 10.05 | +0.63 | 57.4% | 115 | 57.4% | -0.37 | 5.33 | 5.25 | 5.40 | — |
| — | 9.35 | 9.60 | 9.47 | +0.61 | 57.4% | 116 | 57.4% | -0.39 | 5.72 | 5.65 | 5.80 | — |
| — | 8.80 | 9.05 | 8.93 | +0.59 | 57.4% | 117 | 57.4% | -0.41 | 6.28 | 6.15 | 6.40 | — |
| — | 8.30 | 8.55 | 8.43 | +0.57 | 57.4% | 118 | 57.4% | -0.43 | 6.75 | 6.65 | 6.85 | — |
| — | 7.80 | 8.05 | 7.92 | +0.55 | 57.4% | 119 | 57.4% | -0.45 | 7.28 | 7.15 | 7.40 | — |
| — | 7.35 | 7.60 | 7.47 | +0.53 | 57.5% | 120 | 57.5% | -0.47 | 7.83 | 7.70 | 7.95 | — |
| — | 6.90 | 7.15 | 7.03 | +0.51 | 57.5% | 121 | 57.5% | -0.50 | 8.35 | 8.20 | 8.50 | — |
| — | 6.50 | 6.75 | 6.62 | +0.49 | 57.6% | 122 | 57.6% | -0.52 | 8.93 | 8.80 | 9.05 | — |
| — | 6.10 | 6.30 | 6.20 | +0.47 | 57.7% | 123 | 57.7% | -0.54 | 9.53 | 9.35 | 9.70 | — |
| — | 5.70 | 5.95 | 5.83 | +0.45 | 57.8% | 124 | 57.8% | -0.56 | 10.15 | 10.00 | 10.30 | — |
| — | 5.40 | 5.60 | 5.50 | +0.43 | 57.9% | 125 | 57.9% | -0.58 | 10.80 | 10.65 | 10.95 | — |
| — | 5.00 | 5.25 | 5.12 | +0.41 | 58.0% | 126 | 58.0% | -0.60 | 11.43 | 11.25 | 11.60 | — |
| — | 4.70 | 4.90 | 4.80 | +0.39 | 58.1% | 127 | 58.1% | -0.61 | 12.10 | 11.95 | 12.25 | — |
| — | 4.40 | 4.60 | 4.50 | +0.37 | 58.2% | 128 | 58.2% | -0.63 | 12.80 | 12.65 | 12.95 | — |
| — | 4.10 | 4.30 | 4.20 | +0.35 | 58.3% | 129 | 58.3% | -0.65 | 13.50 | 13.35 | 13.65 | — |
| — | 3.85 | 4.05 | 3.95 | +0.34 | 58.5% | 130 | 58.5% | -0.67 | 14.25 | 14.10 | 14.40 | — |
| — | 3.60 | 3.80 | 3.70 | +0.32 | 58.6% | 131 | 58.6% | -0.68 | 15.00 | 14.85 | 15.15 | — |
| — | 3.35 | 3.55 | 3.45 | +0.30 | 58.8% | 132 | 58.8% | -0.70 | 15.78 | 15.60 | 15.95 | — |
| — | 3.10 | 3.30 | 3.20 | +0.29 | 59.0% | 133 | 59.0% | -0.72 | 16.57 | 16.40 | 16.75 | — |
| — | 2.96 | 3.15 | 3.06 | +0.27 | 59.2% | 134 | 59.2% | -0.73 | 17.32 | 17.15 | 17.50 | — |
| — | 2.76 | 2.88 | 2.82 | +0.26 | 59.4% | 135 | 59.4% | -0.75 | 18.18 | 18.00 | 18.35 | — |
| — | 2.58 | 2.74 | 2.66 | +0.25 | 59.6% | 136 | 59.6% | -0.76 | 18.95 | 18.75 | 19.15 | — |
| — | 2.41 | 2.52 | 2.46 | +0.23 | 59.8% | 137 | 59.8% | -0.77 | 19.82 | 19.65 | 20.00 | 0 |
| 73 | 2.25 | 2.35 | 2.30 | +0.22 | 60.0% | 138 | 60.0% | -0.78 | 20.62 | 20.45 | 20.80 | 1 |
| — | 2.10 | 2.21 | 2.15 | — | — | 139 | — | — | 21.50 | 21.30 | 21.70 | — |
| — | 1.95 | 2.06 | 2.00 | +0.20 | 60.4% | 140 | 60.4% | -0.81 | 22.35 | 22.15 | 22.55 | — |
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.