Spot 119.04
· 126 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 01:12 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 12.60 | 11.82 | +0.91 | 45.0% | 108 | 45.0% | -0.09 | 0.35 | 0.01 | 0.70 | — |
| — | 9.95 | 11.65 | 10.80 | +0.89 | 44.7% | 109 | 44.7% | -0.11 | 0.42 | 0.13 | 0.72 | — |
| — | 8.85 | 10.95 | 9.90 | +0.87 | 44.4% | 110 | 44.4% | -0.13 | 0.47 | 0.33 | 0.62 | — |
| — | 8.40 | 10.10 | 9.25 | +0.84 | 44.2% | 111 | 44.2% | -0.16 | 0.70 | 0.35 | 1.06 | — |
| — | 7.50 | 9.30 | 8.40 | +0.81 | 44.0% | 112 | 44.0% | -0.19 | 0.86 | 0.70 | 1.02 | — |
| — | 6.55 | 8.50 | 7.53 | +0.78 | 43.8% | 113 | 43.8% | -0.22 | 1.06 | 0.65 | 1.48 | — |
| — | 5.95 | 7.55 | 6.75 | +0.74 | 43.6% | 114 | 43.6% | -0.26 | 1.42 | 1.03 | 1.80 | — |
| — | 5.10 | 7.05 | 6.08 | +0.70 | 43.5% | 115 | 43.5% | -0.30 | 1.57 | 1.35 | 1.80 | — |
| — | 4.75 | 6.15 | 5.45 | +0.66 | 43.4% | 116 | 43.4% | -0.34 | 2.13 | 1.76 | 2.50 | — |
| — | 3.90 | 5.30 | 4.60 | +0.61 | 43.3% | 117 | 43.3% | -0.39 | 2.38 | 2.07 | 2.69 | — |
| — | 3.50 | 4.60 | 4.05 | +0.57 | 43.3% | 118 | 43.3% | -0.43 | 2.74 | 2.18 | 3.30 | — |
| — | 2.92 | 4.25 | 3.58 | +0.52 | 43.3% | 119 | 43.3% | -0.48 | 3.20 | 2.65 | 3.75 | — |
| — | 2.49 | 3.50 | 3.00 | +0.47 | 43.3% | 120 | 43.3% | -0.53 | 3.88 | 3.65 | 4.10 | — |
| — | 2.16 | 2.80 | 2.48 | +0.43 | 43.3% | 121 | 43.3% | -0.57 | 4.22 | 3.50 | 4.95 | — |
| — | 1.74 | 2.68 | 2.21 | +0.38 | 43.4% | 122 | 43.4% | -0.62 | 5.00 | 4.35 | 5.65 | — |
| — | 1.63 | 2.10 | 1.86 | +0.34 | 43.5% | 123 | 43.5% | -0.66 | 5.72 | 5.00 | 6.45 | — |
| — | 1.22 | 2.09 | 1.66 | +0.30 | 43.6% | 124 | 43.6% | -0.70 | 6.22 | 5.50 | 6.95 | — |
| — | 1.10 | 1.50 | 1.30 | +0.27 | 43.7% | 125 | 43.7% | -0.74 | 7.00 | 6.10 | 7.90 | — |
| — | 1.05 | 1.24 | 1.15 | +0.23 | 43.8% | 126 | 43.8% | -0.77 | 7.83 | 6.85 | 8.80 | — |
| — | 0.58 | 1.24 | 0.91 | +0.20 | 44.0% | 127 | 44.0% | -0.80 | 8.47 | 7.65 | 9.30 | — |
| — | 0.46 | 0.99 | 0.72 | +0.17 | 44.2% | 128 | 44.2% | -0.83 | 9.25 | 8.20 | 10.30 | — |
| — | 0.32 | 0.90 | 0.61 | +0.15 | 44.4% | 129 | 44.4% | -0.86 | 10.30 | 9.35 | 11.25 | — |
| — | 0.48 | 0.65 | 0.56 | +0.12 | 44.6% | 130 | 44.6% | -0.88 | 11.22 | 10.00 | 12.45 | — |
| — | 0.16 | 0.63 | 0.40 | +0.11 | 44.8% | 131 | 44.8% | -0.90 | 12.18 | 10.95 | 13.40 | — |
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.