Spot 119.80
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 07/08 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 14.40 | 12.20 | +0.92 | 25.4% | 108 | 25.4% | -0.09 | — | — | 4.70 | — |
| — | 9.00 | 13.60 | 11.30 | +0.90 | 25.1% | 109 | 25.1% | -0.10 | — | — | 4.70 | — |
| — | 8.00 | 12.60 | 10.30 | +0.87 | 24.8% | 110 | 24.8% | -0.13 | — | — | 3.00 | — |
| — | 7.00 | 11.70 | 9.35 | +0.85 | 24.4% | 111 | 24.4% | -0.16 | — | — | 1.80 | — |
| — | 6.50 | 10.60 | 8.55 | +0.83 | 24.3% | 111.5 | 24.3% | -0.17 | — | — | 4.50 | — |
| — | 6.00 | 10.30 | 8.15 | +0.81 | 24.1% | 112 | 24.1% | -0.19 | — | — | 4.50 | — |
| — | 5.50 | 9.60 | 7.55 | +0.80 | 23.9% | 112.5 | 23.9% | -0.21 | — | — | 4.70 | — |
| — | 5.50 | 10.00 | 7.75 | +0.78 | 23.8% | 113 | 23.8% | -0.22 | — | — | 4.70 | — |
| — | 5.00 | 8.90 | 6.95 | +0.76 | 23.6% | 113.5 | 23.6% | -0.24 | — | — | 4.70 | — |
| — | 4.50 | 8.40 | 6.45 | +0.74 | 23.4% | 114 | 23.4% | -0.26 | — | — | 4.70 | — |
| — | 4.00 | 7.90 | 5.95 | +0.72 | 23.3% | 114.5 | 23.3% | -0.29 | — | — | 4.70 | — |
| — | 3.50 | 7.90 | 5.70 | +0.69 | 23.1% | 115 | 23.1% | -0.31 | — | — | 4.70 | — |
| — | 3.00 | 7.60 | 5.30 | +0.67 | 22.9% | 115.5 | 22.9% | -0.33 | — | — | 4.70 | — |
| — | 3.00 | 7.30 | 5.15 | +0.64 | 22.8% | 116 | 22.8% | -0.36 | — | — | 4.30 | — |
| — | 2.50 | 7.30 | 4.90 | +0.62 | 22.6% | 116.5 | 22.6% | -0.38 | — | — | 4.50 | — |
| — | 2.15 | 6.90 | 4.53 | +0.59 | 22.5% | 117 | 22.5% | -0.41 | — | — | 4.70 | — |
| — | 2.75 | 6.50 | 4.62 | +0.54 | 22.2% | 118 | 22.2% | -0.47 | 2.42 | 0.05 | 4.80 | — |
| — | 0.50 | 4.80 | 2.65 | +0.48 | 21.9% | 119 | 21.9% | -0.52 | 2.55 | 0.20 | 4.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.43 | 21.7% | 120 | 21.7% | -0.58 | 2.48 | 0.05 | 4.90 | — |
| — | — | 4.80 | — | +0.37 | 21.5% | 121 | 21.5% | -0.64 | 3.48 | 1.45 | 5.50 | — |
| — | — | 4.80 | — | +0.32 | 21.3% | 122 | — | — | 3.73 | 1.45 | 6.00 | — |
| — | — | 4.80 | — | — | — | 123 | — | — | 4.12 | 1.75 | 6.50 | — |
| — | — | 4.80 | — | +0.23 | 21.1% | 124 | 21.1% | -0.79 | 4.40 | 2.50 | 6.30 | — |
| — | — | 1.20 | — | +0.19 | 21.1% | 125 | 21.1% | -0.83 | 5.50 | 3.10 | 7.90 | — |
| — | — | 2.85 | — | +0.16 | 21.1% | 126 | 21.1% | -0.86 | 5.95 | 4.00 | 7.90 | — |
| — | — | 2.70 | — | +0.13 | 21.1% | 127 | 21.1% | -0.89 | 6.90 | 5.00 | 8.80 | — |
| — | — | 3.10 | — | +0.11 | 21.2% | 128 | 21.2% | -0.92 | 8.00 | 6.00 | 10.00 | — |
| — | — | 2.75 | — | +0.09 | 21.4% | 129 | 21.4% | -0.94 | 8.70 | 6.50 | 10.90 | — |
| — | — | 0.65 | — | +0.08 | 21.6% | 130 | 21.6% | -0.96 | 9.65 | 7.50 | 11.80 | — |
| — | — | 2.25 | — | +0.06 | 21.9% | 131 | 21.9% | -0.97 | 10.65 | 8.50 | 12.80 | — |
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.