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 | |
| — | 36.25 | 37.15 | 36.70 | — | — | 85 | — | — | 1.70 | 1.64 | 1.75 | — |
| — | 34.00 | 35.60 | 34.80 | — | — | 87.5 | — | — | 2.10 | 2.04 | 2.17 | — |
| — | 32.50 | 33.05 | 32.77 | — | — | 90 | — | — | 2.48 | 2.40 | 2.56 | — |
| — | 30.00 | 31.10 | 30.55 | — | — | 92.5 | — | — | 3.02 | 2.95 | 3.10 | — |
| — | 28.30 | 29.20 | 28.75 | — | — | 95 | — | — | 3.58 | 3.45 | 3.70 | — |
| — | 26.25 | 27.60 | 26.93 | +0.81 | 63.0% | 97.5 | — | — | 4.25 | 4.15 | 4.35 | — |
| — | 24.75 | 26.10 | 25.43 | — | — | 100 | 63.0% | -0.22 | 4.97 | 4.90 | 5.05 | — |
| — | 21.55 | 22.55 | 22.05 | — | — | 105 | — | — | 6.72 | 6.50 | 6.95 | — |
| — | 18.70 | 19.25 | 18.98 | — | — | 110 | — | — | 8.78 | 8.45 | 9.10 | — |
| — | 16.25 | 16.60 | 16.43 | — | — | 115 | — | — | 11.12 | 11.00 | 11.25 | — |
| — | 13.90 | 14.35 | 14.12 | — | — | 120 | — | — | 13.78 | 13.45 | 14.10 | — |
| — | 11.90 | 12.30 | 12.10 | — | — | 125 | — | — | 16.90 | 16.60 | 17.20 | — |
| — | 10.30 | 10.50 | 10.40 | — | — | 130 | — | — | 20.20 | 19.85 | 20.55 | — |
| — | 8.80 | 9.05 | 8.93 | — | — | 135 | — | — | 23.52 | 23.15 | 23.90 | — |
| — | 7.55 | 7.70 | 7.62 | +0.36 | 65.5% | 140 | 65.5% | -0.64 | 27.23 | 26.85 | 27.60 | — |
| — | 6.50 | 6.65 | 6.58 | +0.32 | 66.1% | 145 | 66.1% | -0.69 | 31.20 | 30.80 | 31.60 | — |
| — | 5.45 | 5.90 | 5.67 | +0.29 | 66.6% | 150 | 66.6% | -0.72 | 35.08 | 34.70 | 35.45 | — |
| — | 4.75 | 4.95 | 4.85 | +0.25 | 67.2% | 155 | 67.2% | -0.76 | 39.15 | 38.60 | 39.70 | — |
| — | 4.00 | 4.30 | 4.15 | +0.22 | 67.8% | 160 | 67.8% | -0.79 | 44.00 | 43.50 | 44.50 | — |
| — | 3.55 | 3.75 | 3.65 | +0.20 | 68.3% | 165 | 68.3% | -0.82 | 48.27 | 47.70 | 48.85 | — |
| — | 2.90 | 3.20 | 3.05 | +0.18 | 68.9% | 170 | 68.9% | -0.84 | 53.12 | 52.35 | 53.90 | — |
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.