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 | |
| — | 38.85 | 40.60 | 39.73 | +0.87 | 63.3% | 85 | 63.3% | -0.14 | 3.85 | 3.65 | 4.05 | — |
| — | 37.35 | 38.40 | 37.88 | +0.85 | 63.2% | 87.5 | 63.2% | -0.15 | 4.38 | 4.25 | 4.50 | — |
| — | 35.45 | 36.45 | 35.95 | +0.83 | 63.1% | 90 | 63.1% | -0.17 | 5.17 | 4.90 | 5.45 | — |
| — | 33.90 | 34.90 | 34.40 | +0.81 | 63.1% | 92.5 | 63.1% | -0.19 | 5.97 | 5.60 | 6.35 | — |
| — | 32.20 | 33.25 | 32.73 | +0.79 | 63.1% | 95 | 63.1% | -0.21 | 6.62 | 6.40 | 6.85 | — |
| — | 30.15 | 31.80 | 30.98 | +0.78 | 63.1% | 97.5 | 63.1% | -0.23 | 7.40 | 7.00 | 7.80 | — |
| — | 29.10 | 30.00 | 29.55 | +0.76 | 63.1% | 100 | 63.1% | -0.25 | 8.32 | 8.05 | 8.60 | — |
| — | 26.15 | 26.85 | 26.50 | +0.71 | 63.2% | 105 | 63.2% | -0.29 | 10.30 | 10.05 | 10.55 | — |
| — | 23.55 | 24.30 | 23.93 | +0.67 | 63.4% | 110 | 63.4% | -0.33 | 12.78 | 12.50 | 13.05 | — |
| — | 21.20 | 22.10 | 21.65 | +0.63 | 63.6% | 115 | 63.6% | -0.37 | 15.28 | 15.05 | 15.50 | — |
| — | 19.20 | 19.65 | 19.43 | +0.59 | 63.9% | 120 | 63.9% | -0.42 | 18.02 | 17.80 | 18.25 | — |
| — | 17.20 | 17.60 | 17.40 | +0.55 | 64.2% | 125 | 64.2% | -0.46 | 20.77 | 20.40 | 21.15 | — |
| — | 15.55 | 16.00 | 15.78 | +0.51 | 64.5% | 130 | 64.5% | -0.50 | 24.23 | 23.80 | 24.65 | — |
| — | 13.90 | 14.45 | 14.18 | +0.47 | 64.9% | 135 | 64.9% | -0.53 | 27.50 | 27.15 | 27.85 | — |
| — | 12.50 | 13.25 | 12.88 | +0.44 | 65.2% | 140 | 65.2% | -0.57 | 31.15 | 30.45 | 31.85 | — |
| — | 11.25 | 11.60 | 11.43 | +0.41 | 65.6% | 145 | — | — | 34.90 | 34.40 | 35.40 | — |
| — | 9.90 | 10.50 | 10.20 | — | — | 150 | — | — | 38.50 | 37.95 | 39.05 | — |
| — | 8.95 | 9.60 | 9.28 | — | — | 155 | — | — | 42.70 | 41.90 | 43.50 | — |
| — | 7.20 | 9.75 | 8.47 | +0.32 | 66.9% | 160 | 66.9% | -0.69 | 46.95 | 45.65 | 48.25 | — |
| — | 6.40 | 9.00 | 7.70 | +0.30 | 67.3% | 165 | 67.3% | -0.72 | 51.12 | 49.80 | 52.45 | — |
| — | 6.60 | 7.10 | 6.85 | +0.28 | 67.7% | 170 | 67.7% | -0.74 | 55.17 | 54.40 | 55.95 | — |
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.