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 | |
| — | 11.75 | 14.15 | 12.95 | — | — | 108 | — | — | 0.95 | 0.21 | 1.70 | — |
| — | 11.00 | 13.40 | 12.20 | — | — | 109 | — | — | 1.97 | 0.53 | 3.40 | — |
| — | 10.15 | 12.65 | 11.40 | — | — | 110 | — | — | 1.49 | 0.76 | 2.22 | — |
| — | 9.35 | 12.00 | 10.68 | — | — | 111 | — | — | 2.31 | 1.86 | 2.76 | — |
| — | 8.85 | 11.30 | 10.07 | — | — | 112 | — | — | 2.62 | 2.15 | 3.10 | — |
| — | 8.20 | 10.65 | 9.43 | — | — | 113 | — | — | 2.90 | 2.39 | 3.40 | — |
| — | 7.60 | 10.00 | 8.80 | — | — | 114 | — | — | 3.21 | 2.43 | 4.00 | — |
| — | 6.95 | 8.60 | 7.78 | — | — | 115 | — | — | 3.40 | 2.90 | 3.90 | — |
| — | 6.15 | 8.85 | 7.50 | — | — | 116 | — | — | 4.42 | 3.35 | 5.50 | — |
| — | 5.60 | 7.65 | 6.62 | — | — | 117 | — | — | 4.65 | 3.35 | 5.95 | — |
| — | 5.20 | 7.70 | 6.45 | — | — | 118 | — | — | 5.03 | 3.65 | 6.40 | — |
| — | 5.25 | 6.90 | 6.08 | — | — | 119 | — | — | 5.47 | 4.10 | 6.85 | — |
| — | 4.05 | 6.10 | 5.08 | +0.51 | 41.9% | 120 | 41.9% | -0.50 | 5.95 | 4.55 | 7.35 | — |
| — | 3.90 | 5.50 | 4.70 | +0.48 | 42.0% | 121 | 42.0% | -0.52 | 6.53 | 5.15 | 7.90 | — |
| — | 2.97 | 5.25 | 4.11 | +0.45 | 42.1% | 122 | 42.1% | -0.55 | 7.35 | 6.25 | 8.45 | — |
| — | 2.95 | 5.35 | 4.15 | +0.43 | 42.2% | 123 | 42.2% | -0.58 | 7.90 | 6.80 | 9.00 | — |
| — | 2.72 | 4.10 | 3.41 | +0.40 | 42.3% | 124 | 42.3% | -0.60 | 8.40 | 7.75 | 9.05 | — |
| — | 2.65 | 3.85 | 3.25 | +0.38 | 42.5% | 125 | 42.5% | -0.63 | 9.00 | 7.65 | 10.35 | — |
| — | 1.80 | 4.35 | 3.08 | +0.35 | 42.7% | 126 | 42.7% | -0.65 | 9.53 | 8.35 | 10.70 | — |
| — | 1.45 | 4.05 | 2.75 | +0.33 | 42.9% | 127 | 42.9% | -0.68 | 10.43 | 9.05 | 11.80 | — |
| — | 1.08 | 2.94 | 2.01 | +0.31 | 43.1% | 128 | 43.1% | -0.70 | 11.22 | 9.85 | 12.60 | — |
| — | 1.39 | 3.15 | 2.27 | +0.29 | 43.3% | 129 | 43.3% | -0.72 | 11.97 | 10.60 | 13.35 | — |
| — | 1.50 | 2.44 | 1.97 | +0.27 | 43.6% | 130 | 43.6% | -0.74 | 12.78 | 11.40 | 14.15 | — |
| — | 0.55 | 2.65 | 1.60 | +0.25 | 43.9% | 131 | 43.9% | -0.76 | 13.57 | 12.20 | 14.95 | — |
| — | 0.86 | 2.71 | 1.78 | +0.23 | 44.2% | 132 | 44.2% | -0.77 | 14.40 | 13.00 | 15.80 | — |
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.