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 | |
| — | 23.60 | 23.80 | 23.70 | +0.96 | 65.2% | 96 | 65.2% | -0.04 | 0.23 | 0.22 | 0.25 | — |
| — | 22.65 | 22.80 | 22.73 | +0.96 | 64.3% | 97 | 64.3% | -0.04 | 0.27 | 0.25 | 0.28 | — |
| — | 22.15 | 22.35 | 22.25 | +0.96 | 63.9% | 97.5 | 63.9% | -0.04 | 0.34 | 0.27 | 0.42 | — |
| — | 21.65 | 21.85 | 21.75 | +0.95 | 63.5% | 98 | 63.5% | -0.05 | 0.30 | 0.29 | 0.32 | — |
| — | 20.70 | 20.90 | 20.80 | +0.94 | 62.7% | 99 | 62.7% | -0.06 | 0.35 | 0.34 | 0.36 | — |
| — | 19.75 | 19.95 | 19.85 | +0.94 | 62.0% | 100 | 62.0% | -0.06 | 0.41 | 0.39 | 0.42 | — |
| — | 18.85 | 19.05 | 18.95 | +0.93 | 61.3% | 101 | 61.3% | -0.07 | 0.47 | 0.45 | 0.48 | — |
| — | 17.90 | 19.05 | 18.48 | +0.92 | 60.7% | 102 | 60.7% | -0.08 | 0.56 | 0.53 | 0.58 | — |
| — | 17.00 | 17.20 | 17.10 | +0.91 | 60.1% | 103 | 60.1% | -0.09 | 0.64 | 0.62 | 0.66 | — |
| — | 16.10 | 16.30 | 16.20 | +0.89 | 59.6% | 104 | 59.6% | -0.11 | 0.74 | 0.72 | 0.76 | — |
| — | 15.25 | 15.40 | 15.32 | +0.88 | 59.2% | 105 | 59.2% | -0.12 | 0.86 | 0.84 | 0.88 | — |
| — | 14.35 | 14.90 | 14.62 | +0.86 | 58.8% | 106 | 58.8% | -0.14 | 0.99 | 0.97 | 1.01 | — |
| — | 13.55 | 13.70 | 13.62 | +0.85 | 58.5% | 107 | 58.5% | -0.15 | 1.05 | 0.94 | 1.17 | — |
| — | 12.70 | 12.90 | 12.80 | +0.83 | 58.2% | 108 | 58.2% | -0.17 | 1.33 | 1.30 | 1.36 | — |
| — | 11.90 | 12.55 | 12.22 | +0.81 | 58.0% | 109 | 58.0% | -0.19 | 1.49 | 1.42 | 1.56 | — |
| — | 11.15 | 11.30 | 11.22 | +0.78 | 57.8% | 110 | 57.8% | -0.22 | 1.67 | 1.54 | 1.79 | — |
| — | 10.40 | 10.60 | 10.50 | +0.76 | 57.7% | 111 | 57.7% | -0.24 | 2.01 | 1.99 | 2.03 | — |
| — | 9.70 | 9.85 | 9.78 | +0.74 | 57.6% | 112 | 57.6% | -0.26 | 2.31 | 2.27 | 2.34 | — |
| — | 9.00 | 9.15 | 9.07 | +0.71 | 57.5% | 113 | 57.5% | -0.29 | 2.52 | 2.40 | 2.65 | — |
| — | 8.35 | 8.50 | 8.43 | +0.69 | 57.5% | 114 | 57.5% | -0.31 | 2.96 | 2.93 | 3.00 | — |
| — | 7.75 | 7.90 | 7.83 | +0.66 | 57.5% | 115 | 57.5% | -0.34 | 3.35 | 3.30 | 3.40 | — |
| — | 7.15 | 7.30 | 7.22 | +0.63 | 57.5% | 116 | 57.5% | -0.37 | 3.75 | 3.70 | 3.80 | — |
| — | 6.60 | 6.75 | 6.67 | +0.60 | 57.6% | 117 | 57.6% | -0.40 | 4.17 | 4.10 | 4.25 | — |
| — | 6.10 | 6.20 | 6.15 | +0.57 | 57.7% | 118 | 57.7% | -0.43 | 4.67 | 4.60 | 4.75 | — |
| — | 5.60 | 5.70 | 5.65 | +0.54 | 57.8% | 119 | 57.8% | -0.47 | 5.17 | 5.10 | 5.25 | — |
| — | 5.15 | 5.25 | 5.20 | +0.51 | 58.0% | 120 | 58.0% | -0.49 | 5.70 | 5.65 | 5.75 | — |
| — | 4.70 | 4.80 | 4.75 | +0.48 | 58.1% | 121 | 58.1% | -0.52 | 6.28 | 6.20 | 6.35 | — |
| — | 4.30 | 4.40 | 4.35 | +0.45 | 58.3% | 122 | 58.3% | -0.55 | 6.88 | 6.80 | 6.95 | — |
| — | 3.90 | 4.05 | 3.98 | +0.42 | 58.5% | 123 | 58.5% | -0.58 | 7.50 | 7.45 | 7.55 | — |
| — | 3.55 | 3.70 | 3.62 | +0.40 | 58.7% | 124 | 58.7% | -0.60 | 8.15 | 8.05 | 8.25 | — |
| — | 3.25 | 3.35 | 3.30 | +0.37 | 58.9% | 125 | 58.9% | -0.63 | 8.82 | 8.75 | 8.90 | — |
| — | 2.98 | 3.05 | 3.02 | +0.35 | 59.1% | 126 | 59.1% | -0.65 | 9.53 | 9.45 | 9.60 | — |
| — | 2.71 | 2.78 | 2.75 | +0.32 | 59.3% | 127 | 59.3% | -0.68 | 10.28 | 10.20 | 10.35 | — |
| — | 2.46 | 2.71 | 2.58 | +0.30 | 59.5% | 128 | 59.5% | -0.71 | 11.03 | 10.95 | 11.10 | — |
| — | 2.24 | 2.49 | 2.37 | +0.28 | 59.8% | 129 | 59.8% | -0.73 | 11.80 | 11.70 | 11.90 | — |
| — | 2.03 | 2.09 | 2.06 | +0.26 | 60.0% | 130 | 60.0% | -0.75 | 12.60 | 12.50 | 12.70 | — |
| — | 1.84 | 1.90 | 1.87 | +0.24 | 60.3% | 131 | 60.3% | -0.77 | 13.40 | 13.30 | 13.50 | — |
| — | 1.67 | 1.72 | 1.70 | +0.22 | 60.5% | 132 | 60.5% | -0.78 | 13.85 | 13.40 | 14.30 | — |
| — | 1.51 | 1.56 | 1.53 | +0.20 | 60.8% | 133 | 60.8% | -0.80 | 15.05 | 14.95 | 15.15 | — |
| — | 1.37 | 1.42 | 1.40 | +0.19 | 61.1% | 134 | 61.1% | -0.82 | 15.93 | 15.85 | 16.00 | — |
| — | 1.25 | 1.29 | 1.27 | +0.17 | 61.4% | 135 | 61.4% | -0.83 | 16.80 | 16.70 | 16.90 | — |
| — | 1.12 | 1.17 | 1.15 | +0.16 | 61.7% | 136 | 61.7% | -0.85 | 17.70 | 17.60 | 17.80 | — |
| — | 1.02 | 1.06 | 1.04 | +0.15 | 62.1% | 137 | 62.1% | -0.86 | 18.10 | 17.50 | 18.70 | — |
| — | 0.91 | 0.97 | 0.94 | +0.13 | 62.4% | 138 | 62.4% | -0.87 | 19.50 | 19.40 | 19.60 | — |
| — | 0.83 | 0.88 | 0.85 | +0.12 | 62.8% | 139 | 62.8% | -0.88 | 20.40 | 20.30 | 20.50 | — |
| — | 0.77 | 0.79 | 0.78 | +0.11 | 63.2% | 140 | — | — | 21.30 | 21.20 | 21.40 | — |
| — | 0.69 | 0.73 | 0.71 | +0.10 | 63.6% | 141 | 63.6% | -0.90 | 22.25 | 22.15 | 22.35 | — |
| — | 0.62 | 0.66 | 0.64 | +0.09 | 64.0% | 142 | 64.0% | -0.91 | 23.20 | 23.10 | 23.30 | — |
| — | 0.56 | 0.61 | 0.58 | +0.09 | 64.4% | 143 | 64.4% | -0.92 | 23.73 | 23.20 | 24.25 | — |
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.