Spot 119.96
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 22:31 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.05 | 12.85 | 11.95 | +0.88 | 80.4% | 109 | 80.4% | -0.12 | 0.30 | 0.20 | 0.40 | — |
| — | 10.00 | 11.45 | 10.72 | +0.86 | 79.9% | 110 | 79.9% | -0.14 | 0.45 | 0.41 | 0.48 | — |
| — | 8.50 | 11.75 | 10.12 | +0.83 | 79.5% | 111 | 79.5% | -0.17 | 0.56 | 0.52 | 0.60 | — |
| — | 7.80 | 10.95 | 9.38 | +0.80 | 79.2% | 112 | 79.2% | -0.20 | 0.72 | 0.67 | 0.77 | — |
| — | 6.65 | 10.10 | 8.38 | +0.77 | 79.0% | 113 | 79.0% | -0.23 | 0.92 | 0.87 | 0.97 | — |
| — | 6.95 | 7.55 | 7.25 | +0.74 | 78.9% | 114 | 78.9% | -0.26 | 1.16 | 1.13 | 1.19 | — |
| — | 6.20 | 6.80 | 6.50 | +0.71 | 78.9% | 115 | 78.9% | -0.29 | 1.42 | 1.39 | 1.45 | — |
| — | 5.55 | 6.10 | 5.83 | +0.67 | 78.9% | 116 | 78.9% | -0.33 | 1.70 | 1.62 | 1.78 | — |
| — | 5.05 | 5.35 | 5.20 | +0.64 | 79.0% | 117 | 79.0% | -0.36 | 2.06 | 2.00 | 2.13 | — |
| — | 4.50 | 4.75 | 4.62 | +0.60 | 79.2% | 118 | 79.2% | -0.40 | 2.47 | 2.36 | 2.58 | — |
| — | 3.95 | 4.20 | 4.08 | +0.56 | 79.3% | 119 | 79.3% | -0.44 | 2.90 | 2.80 | 3.00 | — |
| — | 3.35 | 3.60 | 3.48 | +0.52 | 79.5% | 120 | 79.5% | -0.48 | 3.42 | 3.25 | 3.60 | — |
| — | 3.00 | 3.15 | 3.08 | +0.48 | 79.7% | 121 | 79.7% | -0.53 | 3.98 | 3.90 | 4.05 | — |
| — | 2.55 | 2.74 | 2.65 | +0.43 | 79.9% | 122 | 79.9% | -0.57 | 4.50 | 4.35 | 4.65 | — |
| — | 2.22 | 2.33 | 2.27 | +0.40 | 80.1% | 123 | 80.1% | -0.61 | 5.10 | 4.90 | 5.30 | — |
| — | 1.89 | 2.00 | 1.95 | +0.36 | 80.3% | 124 | 80.3% | -0.64 | 5.78 | 5.55 | 6.00 | — |
| — | 1.62 | 1.70 | 1.66 | +0.32 | 80.5% | 125 | 80.5% | -0.68 | 6.45 | 6.10 | 6.80 | — |
| — | 1.36 | 1.45 | 1.41 | +0.29 | 80.8% | 126 | 80.8% | -0.71 | 7.28 | 7.10 | 7.45 | — |
| — | 1.13 | 1.24 | 1.19 | +0.26 | 81.1% | 127 | 81.1% | -0.74 | 8.12 | 7.80 | 8.45 | — |
| — | 0.95 | 1.02 | 0.98 | +0.23 | 81.3% | 128 | 81.3% | -0.78 | 8.88 | 8.55 | 9.20 | — |
| — | 0.79 | 0.85 | 0.82 | +0.20 | 81.7% | 129 | 81.7% | -0.80 | 9.32 | 8.70 | 9.95 | — |
| — | 0.65 | 0.70 | 0.68 | +0.17 | 82.0% | 130 | 82.0% | -0.83 | 10.53 | 10.20 | 10.85 | — |
| — | 0.55 | 0.57 | 0.56 | +0.15 | 82.3% | 131 | 82.3% | -0.85 | 11.30 | 10.70 | 11.90 | — |
| — | 0.43 | 0.51 | 0.47 | +0.13 | 82.7% | 132 | 82.7% | -0.87 | 12.38 | 11.55 | 13.20 | — |
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.