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 | |
| — | 10.40 | 12.50 | 11.45 | — | — | 108 | — | — | — | — | 2.40 | — |
| — | 9.55 | 11.65 | 10.60 | — | — | 109 | 47.8% | -0.11 | — | — | 2.48 | — |
| — | 8.60 | 10.75 | 9.68 | — | — | 110 | — | — | 0.83 | 0.16 | 1.51 | — |
| — | 7.85 | 9.90 | 8.88 | +0.85 | 46.2% | 111 | — | — | 0.66 | 0.21 | 1.11 | — |
| — | 6.75 | 9.05 | 7.90 | +0.82 | 45.5% | 112 | — | — | 0.69 | 0.42 | 0.97 | — |
| — | 6.00 | 8.35 | 7.17 | — | — | 113 | 45.0% | -0.21 | 1.01 | 0.35 | 1.68 | — |
| — | 5.45 | 7.45 | 6.45 | — | — | 114 | — | — | 1.16 | 0.98 | 1.33 | — |
| — | 5.05 | 6.45 | 5.75 | — | — | 115 | — | — | 1.35 | 0.99 | 1.71 | — |
| — | 4.25 | 6.05 | 5.15 | — | — | 116 | — | — | 2.44 | 1.38 | 3.50 | — |
| — | 3.95 | 4.60 | 4.28 | — | — | 117 | — | — | 2.17 | 1.76 | 2.57 | — |
| — | 2.90 | 4.55 | 3.73 | +0.57 | 43.9% | 118 | 43.9% | -0.44 | 2.96 | 2.17 | 3.75 | — |
| — | 2.42 | 4.25 | 3.33 | +0.52 | 44.0% | 119 | 44.0% | -0.48 | 3.62 | 2.74 | 4.50 | — |
| — | 2.42 | 3.35 | 2.88 | +0.47 | 44.2% | 120 | — | — | 3.94 | 2.82 | 5.05 | — |
| — | 1.91 | 2.73 | 2.32 | — | — | 121 | — | — | 4.28 | 3.90 | 4.65 | — |
| — | 1.67 | 2.66 | 2.17 | — | — | 122 | 44.8% | -0.62 | 4.92 | 3.60 | 6.25 | — |
| — | 1.00 | 3.40 | 2.20 | — | — | 123 | — | — | 5.72 | 4.75 | 6.70 | — |
| — | 0.76 | 2.53 | 1.65 | — | — | 124 | — | — | 6.03 | 5.30 | 6.75 | — |
| — | 0.36 | 1.37 | 0.86 | +0.27 | 46.2% | 125 | — | — | 7.17 | 6.15 | 8.20 | — |
| — | 0.32 | 2.51 | 1.42 | — | — | 126 | — | — | 7.75 | 6.55 | 8.95 | — |
| — | 0.05 | 1.31 | 0.68 | — | — | 127 | — | — | 8.68 | 7.50 | 9.85 | — |
| — | 0.41 | 0.94 | 0.68 | — | — | 128 | — | — | 9.68 | 8.40 | 10.95 | — |
| — | 0.18 | 1.60 | 0.89 | — | — | 129 | — | — | 10.50 | 9.20 | 11.80 | — |
| — | 0.01 | 0.64 | 0.33 | — | — | 130 | — | — | 11.47 | 10.20 | 12.75 | — |
| — | 0.15 | 0.56 | 0.35 | — | — | 131 | 49.6% | -0.88 | 12.22 | 11.15 | 13.30 | — |
| — | — | 2.42 | — | +0.10 | 50.2% | 132 | 50.2% | -0.90 | 13.18 | 11.95 | 14.40 | — |
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.