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 | |
| — | 24.75 | 25.00 | 24.88 | +0.89 | 69.6% | 96 | 69.6% | -0.11 | 1.30 | 1.26 | 1.34 | — |
| — | 23.90 | 25.10 | 24.50 | +0.88 | 69.4% | 97 | 69.4% | -0.12 | 1.44 | 1.40 | 1.48 | — |
| — | 23.10 | 23.30 | 23.20 | +0.87 | 69.3% | 98 | 69.3% | -0.13 | 1.60 | 1.56 | 1.64 | — |
| — | 22.25 | 22.50 | 22.38 | +0.86 | 69.2% | 99 | 69.2% | -0.14 | 1.77 | 1.74 | 1.80 | — |
| — | 21.45 | 21.70 | 21.57 | +0.85 | 69.1% | 100 | 69.1% | -0.15 | 1.96 | 1.91 | 2.00 | — |
| — | 20.65 | 20.90 | 20.77 | +0.84 | 69.0% | 101 | 69.0% | -0.16 | 2.15 | 2.11 | 2.19 | — |
| — | 19.85 | 20.15 | 20.00 | +0.83 | 68.9% | 102 | 68.9% | -0.18 | 2.38 | 2.32 | 2.43 | — |
| — | 19.10 | 19.30 | 19.20 | +0.81 | 68.9% | 103 | 68.9% | -0.19 | 2.62 | 2.56 | 2.67 | — |
| — | 18.35 | 18.60 | 18.48 | +0.80 | 68.8% | 104 | 68.8% | -0.20 | 2.86 | 2.80 | 2.92 | — |
| — | 17.65 | 17.85 | 17.75 | +0.78 | 68.8% | 105 | 68.8% | -0.22 | 3.12 | 3.05 | 3.20 | — |
| — | 16.90 | 17.20 | 17.05 | +0.77 | 68.8% | 106 | 68.8% | -0.23 | 3.40 | 3.35 | 3.45 | — |
| — | 16.20 | 16.45 | 16.32 | +0.75 | 68.8% | 107 | 68.8% | -0.25 | 3.70 | 3.65 | 3.75 | — |
| — | 15.55 | 15.75 | 15.65 | +0.74 | 68.8% | 108 | 68.8% | -0.26 | 4.03 | 3.95 | 4.10 | — |
| — | 14.90 | 15.10 | 15.00 | +0.72 | 68.9% | 109 | 68.9% | -0.28 | 4.38 | 4.30 | 4.45 | — |
| — | 14.25 | 14.50 | 14.38 | +0.71 | 68.9% | 110 | 68.9% | -0.30 | 4.72 | 4.65 | 4.80 | — |
| — | 13.65 | 13.85 | 13.75 | +0.69 | 68.9% | 111 | 68.9% | -0.31 | 5.10 | 5.00 | 5.20 | — |
| — | 13.05 | 13.25 | 13.15 | +0.67 | 69.0% | 112 | 69.0% | -0.33 | 5.50 | 5.40 | 5.60 | — |
| — | 12.45 | 12.65 | 12.55 | +0.65 | 69.1% | 113 | 69.1% | -0.35 | 5.92 | 5.85 | 6.00 | — |
| — | 11.90 | 12.10 | 12.00 | +0.64 | 69.1% | 114 | — | — | 6.38 | 6.30 | 6.45 | — |
| — | 11.35 | 11.55 | 11.45 | — | — | 115 | — | — | 6.83 | 6.75 | 6.90 | — |
| — | 10.85 | 11.05 | 10.95 | — | — | 116 | — | — | 7.30 | 7.20 | 7.40 | — |
| — | 10.35 | 10.55 | 10.45 | — | — | 117 | 69.4% | -0.42 | 7.80 | 7.70 | 7.90 | — |
| — | 9.85 | 10.05 | 9.95 | +0.57 | 69.5% | 118 | 69.5% | -0.43 | 8.30 | 8.20 | 8.40 | — |
| — | 9.40 | 9.60 | 9.50 | +0.55 | 69.6% | 119 | 69.6% | -0.45 | 8.85 | 8.75 | 8.95 | — |
| — | 8.95 | 9.15 | 9.05 | +0.53 | 69.8% | 120 | 69.8% | -0.47 | 9.40 | 9.30 | 9.50 | — |
| — | 8.55 | 8.70 | 8.62 | +0.52 | 69.9% | 121 | 69.9% | -0.49 | 10.00 | 9.95 | 10.05 | — |
| — | 8.10 | 8.30 | 8.20 | +0.50 | 70.0% | 122 | 70.0% | -0.50 | 10.55 | 10.45 | 10.65 | — |
| — | 7.75 | 7.90 | 7.83 | +0.49 | 70.1% | 123 | 70.1% | -0.52 | 11.15 | 11.05 | 11.25 | — |
| — | 7.35 | 7.55 | 7.45 | +0.47 | 70.3% | 124 | 70.3% | -0.53 | 11.80 | 11.70 | 11.90 | — |
| — | 7.00 | 7.15 | 7.08 | +0.45 | 70.4% | 125 | 70.4% | -0.55 | 12.40 | 12.30 | 12.50 | — |
| — | 6.65 | 6.80 | 6.72 | +0.44 | 70.6% | 126 | 70.6% | -0.57 | 13.05 | 12.95 | 13.15 | — |
| — | 6.30 | 6.50 | 6.40 | +0.42 | 70.7% | 127 | 70.7% | -0.58 | 13.75 | 13.65 | 13.85 | — |
| — | 6.00 | 6.15 | 6.08 | +0.41 | 70.9% | 128 | 70.9% | -0.60 | 14.40 | 14.30 | 14.50 | — |
| — | 5.70 | 5.85 | 5.78 | +0.39 | 71.0% | 129 | 71.0% | -0.61 | 15.10 | 15.00 | 15.20 | — |
| — | 5.40 | 5.55 | 5.47 | +0.38 | 71.2% | 130 | 71.2% | -0.63 | 15.80 | 15.70 | 15.90 | — |
| — | 5.15 | 5.30 | 5.22 | +0.36 | 71.4% | 131 | 71.4% | -0.64 | 16.55 | 16.45 | 16.65 | — |
| — | 4.85 | 5.05 | 4.95 | +0.35 | 71.5% | 132 | 71.5% | -0.65 | 17.27 | 17.15 | 17.40 | — |
| — | 4.60 | 4.80 | 4.70 | +0.33 | 71.7% | 133 | 71.7% | -0.67 | 18.02 | 17.90 | 18.15 | — |
| — | 4.40 | 4.55 | 4.47 | +0.32 | 71.9% | 134 | 71.9% | -0.68 | 18.80 | 18.70 | 18.90 | — |
| — | 4.15 | 4.30 | 4.22 | +0.31 | 72.0% | 135 | 72.0% | -0.70 | 19.55 | 19.45 | 19.65 | — |
| — | 3.95 | 4.10 | 4.03 | +0.30 | 72.2% | 136 | 72.2% | -0.71 | 20.35 | 20.25 | 20.45 | — |
| — | 3.75 | 3.90 | 3.83 | +0.29 | 72.4% | 137 | 72.4% | -0.72 | 21.15 | 21.05 | 21.25 | — |
| — | 3.55 | 3.70 | 3.62 | +0.27 | 72.5% | 138 | — | — | 21.95 | 21.85 | 22.05 | — |
| — | 3.35 | 3.50 | 3.42 | — | — | 139 | — | — | 22.77 | 22.65 | 22.90 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 140 | — | — | 23.60 | 23.50 | 23.70 | — |
| — | 3.00 | 3.15 | 3.08 | — | — | 141 | — | — | 24.43 | 24.30 | 24.55 | — |
| — | 2.88 | 2.98 | 2.93 | — | — | 142 | — | — | 25.27 | 25.15 | 25.40 | — |
| — | 2.73 | 2.83 | 2.78 | — | — | 143 | — | — | 26.12 | 26.00 | 26.25 | — |
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.