Spot 119.21
· 120 contratti su 5 scadenze
· fonte ibkr
· catturata 22/08 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.05 | 10.60 | 10.32 | +0.77 | 78.2% | 111 | 78.2% | -0.23 | 1.90 | 1.83 | 1.97 | — |
| — | 9.35 | 9.75 | 9.55 | +0.74 | 78.2% | 112 | 78.2% | -0.26 | 2.19 | 2.14 | 2.23 | — |
| — | 8.70 | 9.20 | 8.95 | +0.71 | 78.4% | 113 | 78.4% | -0.29 | 2.50 | 2.43 | 2.57 | — |
| — | 8.05 | 8.40 | 8.22 | +0.68 | 78.6% | 114 | 78.6% | -0.32 | 2.85 | 2.79 | 2.92 | — |
| — | 7.50 | 7.70 | 7.60 | +0.65 | 78.9% | 115 | 78.9% | -0.35 | 3.27 | 3.20 | 3.35 | — |
| — | 6.90 | 7.15 | 7.03 | +0.62 | 79.3% | 116 | 79.3% | -0.38 | 3.65 | 3.55 | 3.75 | — |
| — | 6.35 | 6.65 | 6.50 | +0.60 | 79.8% | 117 | 79.8% | -0.40 | 4.12 | 4.05 | 4.20 | — |
| — | 5.85 | 6.05 | 5.95 | +0.57 | 80.3% | 118 | 80.3% | -0.43 | 4.60 | 4.45 | 4.75 | — |
| — | 5.40 | 5.70 | 5.55 | +0.54 | 80.9% | 119 | 80.9% | -0.46 | 5.20 | 5.10 | 5.30 | — |
| — | 5.05 | 5.10 | 5.08 | +0.51 | 81.5% | 120 | 81.5% | -0.49 | 5.75 | 5.70 | 5.80 | — |
| — | 4.60 | 4.75 | 4.67 | +0.48 | 82.2% | 121 | 82.2% | -0.52 | 6.30 | 6.10 | 6.50 | — |
| — | 4.20 | 4.40 | 4.30 | +0.44 | 82.9% | 122 | 82.9% | -0.56 | 6.95 | 6.75 | 7.15 | — |
| — | 3.90 | 4.05 | 3.98 | +0.42 | 83.7% | 123 | 83.7% | -0.58 | 7.62 | 7.40 | 7.85 | — |
| — | 3.55 | 3.75 | 3.65 | +0.39 | 84.4% | 124 | 84.4% | -0.61 | 8.28 | 8.00 | 8.55 | — |
| — | 3.30 | 3.40 | 3.35 | +0.37 | 85.2% | 125 | 85.2% | -0.63 | 9.05 | 8.95 | 9.15 | — |
| — | 3.00 | 3.20 | 3.10 | +0.35 | 86.0% | 126 | 86.0% | -0.65 | 9.75 | 9.60 | 9.90 | — |
| — | 2.69 | 2.93 | 2.81 | +0.33 | 86.8% | 127 | 86.8% | -0.67 | 10.45 | 10.20 | 10.70 | — |
| — | 2.54 | 2.70 | 2.62 | +0.30 | 87.5% | 128 | 87.5% | -0.70 | 11.22 | 11.00 | 11.45 | — |
| — | 2.34 | 2.49 | 2.42 | +0.28 | 88.3% | 129 | 88.3% | -0.72 | 12.05 | 11.85 | 12.25 | — |
| — | 2.19 | 2.25 | 2.22 | +0.26 | 89.1% | 130 | 89.1% | -0.74 | 12.85 | 12.65 | 13.05 | — |
| — | 2.00 | 2.12 | 2.06 | +0.25 | 89.9% | 131 | 89.9% | -0.76 | 13.65 | 13.40 | 13.90 | — |
| — | 1.82 | 1.94 | 1.88 | +0.23 | 90.7% | 132 | 90.7% | -0.77 | 14.43 | 14.15 | 14.70 | — |
| — | 1.68 | 1.73 | 1.71 | +0.22 | 91.4% | 133 | 91.4% | -0.79 | 15.32 | 15.05 | 15.60 | — |
| — | 1.55 | 1.64 | 1.59 | +0.20 | 92.2% | 134 | 92.2% | -0.80 | 16.18 | 15.90 | 16.45 | — |
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.