Spot 119.57
· 164 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 13.15 | 11.82 | +0.95 | 43.5% | 108 | 43.5% | -0.05 | 0.11 | 0.05 | 0.17 | — |
| — | 10.25 | 12.25 | 11.25 | +0.93 | 42.9% | 109 | 42.9% | -0.07 | 0.18 | 0.12 | 0.25 | — |
| — | 9.25 | 11.30 | 10.28 | +0.92 | 42.4% | 110 | 42.4% | -0.08 | 0.23 | 0.17 | 0.30 | — |
| — | 8.05 | 10.30 | 9.18 | +0.89 | 41.9% | 111 | 41.9% | -0.11 | 0.34 | 0.26 | 0.41 | — |
| — | 7.15 | 9.50 | 8.32 | +0.87 | 41.5% | 112 | 41.5% | -0.13 | 0.49 | 0.28 | 0.70 | — |
| — | 6.55 | 8.85 | 7.70 | +0.83 | 41.1% | 113 | 41.1% | -0.17 | 0.61 | 0.53 | 0.70 | — |
| — | 5.75 | 7.80 | 6.78 | +0.80 | 40.8% | 114 | 40.8% | -0.20 | 0.81 | 0.71 | 0.91 | — |
| — | 5.15 | 6.80 | 5.97 | +0.76 | 40.5% | 115 | 40.5% | -0.24 | 1.05 | 0.94 | 1.16 | — |
| — | 4.15 | 6.35 | 5.25 | +0.71 | 40.3% | 116 | 40.3% | -0.29 | 1.35 | 1.23 | 1.48 | — |
| — | 3.60 | 5.55 | 4.58 | +0.66 | 40.2% | 117 | 40.2% | -0.34 | 1.53 | 1.26 | 1.80 | — |
| — | 3.25 | 4.25 | 3.75 | +0.61 | 40.0% | 118 | 40.0% | -0.40 | 2.10 | 1.79 | 2.41 | — |
| — | 3.10 | 3.45 | 3.27 | +0.55 | 40.0% | 119 | 40.0% | -0.45 | 2.42 | 2.00 | 2.85 | — |
| — | 2.65 | 3.20 | 2.92 | +0.49 | 39.9% | 120 | 39.9% | -0.51 | 2.98 | 2.46 | 3.50 | — |
| — | 2.20 | 2.49 | 2.35 | +0.44 | 40.0% | 121 | 40.0% | -0.56 | 3.50 | 2.75 | 4.25 | — |
| — | 1.75 | 2.13 | 1.94 | +0.38 | 40.0% | 122 | 40.0% | -0.62 | 4.25 | 4.05 | 4.45 | — |
| — | 1.49 | 1.77 | 1.63 | +0.33 | 40.2% | 123 | 40.2% | -0.67 | 4.67 | 3.70 | 5.65 | — |
| — | 1.18 | 1.48 | 1.33 | +0.29 | 40.3% | 124 | 40.3% | -0.72 | 5.47 | 4.50 | 6.45 | — |
| — | 0.97 | 1.23 | 1.10 | +0.24 | 40.5% | 125 | 40.5% | -0.76 | 6.17 | 5.05 | 7.30 | — |
| — | 0.71 | 1.00 | 0.85 | +0.21 | 40.7% | 126 | 40.7% | -0.80 | 6.97 | 5.80 | 8.15 | — |
| — | 0.46 | 0.99 | 0.72 | +0.17 | 41.0% | 127 | 41.0% | -0.83 | 7.83 | 6.65 | 9.00 | — |
| — | 0.50 | 0.61 | 0.56 | +0.14 | 41.3% | 128 | 41.3% | -0.86 | 8.60 | 7.30 | 9.90 | — |
| — | 0.39 | 0.72 | 0.56 | +0.12 | 41.7% | 129 | 41.7% | -0.89 | 9.28 | 8.15 | 10.40 | — |
| — | 0.28 | 0.58 | 0.43 | +0.10 | 42.1% | 130 | 42.1% | -0.91 | 10.78 | 9.80 | 11.75 | — |
| — | 0.21 | 0.56 | 0.39 | +0.08 | 42.5% | 131 | 42.5% | -0.93 | 11.40 | 10.15 | 12.65 | — |
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.