Spot 119.02
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 27/08 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 12.45 | 11.28 | +0.99 | 59.9% | 108 | 59.9% | -0.01 | — | — | 0.05 | — |
| — | 8.90 | 11.45 | 10.18 | +0.98 | 58.8% | 109 | 58.8% | -0.02 | — | — | 2.14 | — |
| — | 7.95 | 10.15 | 9.05 | +0.97 | 57.7% | 110 | — | — | — | — | 1.21 | — |
| — | 7.25 | 9.45 | 8.35 | — | — | 111 | — | — | — | — | 2.17 | — |
| — | 6.10 | 8.50 | 7.30 | — | — | 112 | — | — | — | — | 1.49 | — |
| — | 5.10 | 7.40 | 6.25 | — | — | 113 | — | — | — | — | 2.25 | — |
| — | 4.10 | 6.50 | 5.30 | — | — | 114 | — | — | 0.17 | 0.01 | 0.34 | — |
| — | 3.00 | 5.65 | 4.33 | — | — | 115 | — | — | 0.45 | 0.20 | 0.70 | — |
| — | 2.43 | 4.75 | 3.59 | — | — | 116 | 52.2% | -0.25 | 0.48 | 0.22 | 0.75 | — |
| — | 2.29 | 4.00 | 3.15 | +0.68 | 51.8% | 117 | 51.8% | -0.32 | 0.82 | 0.65 | 1.00 | — |
| — | 1.03 | 3.65 | 2.34 | +0.61 | 51.5% | 118 | 51.5% | -0.39 | 1.53 | 0.16 | 2.90 | — |
| — | 0.81 | 2.59 | 1.70 | +0.51 | 51.5% | 119 | 51.5% | -0.49 | 1.95 | 0.49 | 3.40 | — |
| — | 0.98 | 1.55 | 1.26 | +0.43 | 51.8% | 120 | 51.8% | -0.58 | 2.46 | 1.22 | 3.70 | — |
| — | — | 2.62 | — | +0.35 | 52.3% | 121 | 52.3% | -0.66 | 3.06 | 1.91 | 4.20 | — |
| — | — | 1.40 | — | +0.27 | 52.9% | 122 | 52.9% | -0.73 | 3.67 | 2.50 | 4.85 | — |
| — | 0.19 | 1.16 | 0.68 | +0.22 | 53.6% | 123 | 53.6% | -0.79 | 4.50 | 3.30 | 5.70 | — |
| — | 0.02 | 0.95 | 0.48 | +0.16 | 54.4% | 124 | 54.4% | -0.84 | 5.70 | 4.95 | 6.45 | — |
| — | 0.15 | 0.29 | 0.22 | +0.11 | 55.0% | 125 | 55.0% | -0.88 | 6.17 | 5.00 | 7.35 | — |
| — | — | 0.35 | — | +0.09 | 55.7% | 126 | 55.7% | -0.92 | 7.15 | 6.05 | 8.25 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 56.3% | 127 | 56.3% | -0.94 | 8.15 | 6.90 | 9.40 | — |
| — | — | 0.19 | — | +0.05 | 56.9% | 128 | 56.9% | -0.96 | 9.03 | 7.85 | 10.20 | — |
| — | — | 1.00 | — | +0.03 | 57.6% | 129 | 57.6% | -0.97 | 10.32 | 8.65 | 12.00 | — |
| — | 0.01 | 0.20 | 0.10 | +0.02 | 58.1% | 130 | 58.1% | -0.98 | 10.85 | 9.20 | 12.50 | — |
| — | — | 0.16 | — | +0.01 | 58.7% | 131 | 58.7% | -0.99 | 12.28 | 10.60 | 13.95 | — |
| — | — | 1.03 | — | +0.01 | 59.3% | 132 | 59.3% | -0.99 | 13.28 | 11.60 | 14.95 | — |
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.