Spot 119.45
· 374 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.35 | 24.65 | 24.00 | +0.99 | 73.1% | 96 | 73.1% | -0.01 | 0.07 | 0.05 | 0.08 | — |
| — | 22.35 | 22.55 | 22.45 | +0.98 | 71.4% | 97 | 71.4% | -0.02 | 0.07 | 0.06 | 0.08 | — |
| — | 21.40 | 21.60 | 21.50 | +0.98 | 69.7% | 98 | 69.7% | -0.02 | 0.09 | 0.07 | 0.10 | — |
| — | 20.40 | 20.60 | 20.50 | +0.98 | 68.2% | 99 | 68.2% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 19.40 | 20.50 | 19.95 | +0.98 | 66.7% | 100 | 66.7% | -0.02 | 0.10 | 0.10 | 0.11 | — |
| — | 18.45 | 18.60 | 18.52 | +0.97 | 65.2% | 101 | 65.2% | -0.03 | 0.12 | 0.11 | 0.14 | — |
| — | 17.45 | 17.65 | 17.55 | +0.97 | 64.0% | 102 | 64.0% | -0.03 | 0.14 | 0.13 | 0.16 | — |
| — | 16.50 | 16.65 | 16.57 | +0.96 | 62.7% | 103 | 62.7% | -0.04 | 0.17 | 0.16 | 0.18 | — |
| — | 15.50 | 15.70 | 15.60 | +0.95 | 61.7% | 104 | 61.7% | -0.05 | 0.20 | 0.19 | 0.21 | — |
| — | 14.55 | 14.75 | 14.65 | +0.94 | 60.7% | 105 | 60.7% | -0.06 | 0.25 | 0.24 | 0.26 | — |
| — | 13.65 | 13.80 | 13.72 | +0.93 | 59.9% | 106 | 59.9% | -0.07 | 0.30 | 0.29 | 0.32 | — |
| — | 12.70 | 12.85 | 12.78 | +0.92 | 59.1% | 107 | 59.1% | -0.08 | 0.38 | 0.37 | 0.39 | — |
| — | 11.80 | 11.95 | 11.88 | +0.90 | 58.4% | 108 | 58.4% | -0.10 | 0.47 | 0.45 | 0.49 | — |
| — | 10.90 | 11.10 | 11.00 | +0.88 | 57.8% | 109 | 57.8% | -0.12 | 0.57 | 0.46 | 0.68 | — |
| — | 10.05 | 10.20 | 10.12 | +0.86 | 57.3% | 110 | 57.3% | -0.14 | 0.71 | 0.69 | 0.73 | — |
| — | 9.20 | 9.35 | 9.28 | +0.83 | 56.9% | 111 | 56.9% | -0.17 | 0.93 | 0.85 | 1.01 | — |
| — | 8.40 | 8.55 | 8.47 | +0.81 | 56.6% | 112 | 56.6% | -0.19 | 1.05 | 1.03 | 1.08 | — |
| — | 7.60 | 7.75 | 7.67 | +0.77 | 56.3% | 113 | 56.3% | -0.23 | 1.38 | 1.26 | 1.50 | — |
| — | 6.90 | 7.05 | 6.97 | +0.74 | 56.1% | 114 | 56.1% | -0.26 | 1.55 | 1.52 | 1.58 | — |
| — | 6.20 | 6.35 | 6.28 | +0.70 | 56.0% | 115 | 56.0% | -0.30 | 1.85 | 1.83 | 1.88 | — |
| — | 5.55 | 5.70 | 5.62 | +0.66 | 55.9% | 116 | 55.9% | -0.34 | 2.20 | 2.17 | 2.23 | — |
| — | 4.95 | 5.05 | 5.00 | +0.62 | 55.9% | 117 | 55.9% | -0.38 | 2.60 | 2.56 | 2.63 | — |
| — | 4.40 | 4.50 | 4.45 | +0.57 | 55.9% | 118 | 55.9% | -0.43 | 3.03 | 2.96 | 3.10 | — |
| — | 3.85 | 4.00 | 3.92 | +0.53 | 56.0% | 119 | 56.0% | -0.47 | 3.50 | 3.45 | 3.55 | — |
| — | 3.40 | 3.50 | 3.45 | +0.49 | 56.1% | 120 | 56.1% | -0.51 | 4.05 | 4.00 | 4.10 | — |
| — | 2.99 | 3.10 | 3.04 | +0.45 | 56.2% | 121 | — | — | 4.62 | 4.55 | 4.70 | — |
| — | 2.60 | 2.86 | 2.73 | — | — | 122 | — | — | 5.22 | 5.15 | 5.30 | — |
| — | 2.26 | 2.32 | 2.29 | — | — | 123 | — | — | 5.88 | 5.80 | 5.95 | — |
| — | 1.96 | 2.20 | 2.08 | — | — | 124 | — | — | 6.58 | 6.50 | 6.65 | — |
| — | 1.69 | 1.74 | 1.72 | — | — | 125 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 1.45 | 1.50 | 1.48 | — | — | 126 | — | — | 8.07 | 8.00 | 8.15 | — |
| — | 1.24 | 1.29 | 1.26 | — | — | 127 | — | — | 8.85 | 8.75 | 8.95 | — |
| — | 1.06 | 1.11 | 1.08 | — | — | 128 | — | — | 9.70 | 9.60 | 9.80 | — |
| — | 0.91 | 0.95 | 0.93 | — | — | 129 | — | — | 10.55 | 10.45 | 10.65 | — |
| — | 0.78 | 0.81 | 0.80 | — | — | 130 | — | — | 11.40 | 11.30 | 11.50 | — |
| — | 0.66 | 0.70 | 0.68 | — | — | 131 | — | — | 12.30 | 12.20 | 12.40 | — |
| — | 0.57 | 0.60 | 0.58 | +0.12 | 59.8% | 132 | 59.8% | -0.88 | 13.20 | 13.10 | 13.30 | — |
| — | 0.48 | 0.64 | 0.56 | +0.11 | 60.3% | 133 | 60.3% | -0.90 | 14.12 | 14.05 | 14.20 | — |
| — | 0.42 | 0.44 | 0.43 | +0.09 | 60.8% | 134 | 60.8% | -0.91 | 15.05 | 14.95 | 15.15 | — |
| — | 0.36 | 0.38 | 0.37 | +0.08 | 61.3% | 135 | 61.3% | -0.92 | 16.00 | 15.90 | 16.10 | — |
| — | 0.31 | 0.33 | 0.32 | +0.07 | 61.9% | 136 | 61.9% | -0.93 | 16.95 | 16.85 | 17.05 | — |
| — | 0.26 | 0.29 | 0.28 | +0.06 | 62.4% | 137 | 62.4% | -0.94 | 17.90 | 17.80 | 18.00 | — |
| — | 0.22 | 0.25 | 0.23 | +0.05 | 63.0% | 138 | 63.0% | -0.95 | 18.88 | 18.80 | 18.95 | — |
| — | 0.19 | 0.22 | 0.20 | +0.05 | 63.6% | 139 | 63.6% | -0.96 | 19.85 | 19.75 | 19.95 | — |
| — | 0.16 | 0.19 | 0.17 | +0.04 | 64.3% | 140 | 64.3% | -0.96 | 20.82 | 20.75 | 20.90 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 64.9% | 141 | 64.9% | -0.97 | 21.80 | 21.70 | 21.90 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 65.6% | 142 | 65.6% | -0.97 | 22.77 | 22.70 | 22.85 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 66.3% | 143 | 66.3% | -0.98 | 23.75 | 23.65 | 23.85 | — |
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.