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 | |
| — | 9.50 | 14.00 | 11.75 | — | — | 108 | 29.6% | -0.02 | — | — | 4.70 | — |
| — | 8.50 | 13.10 | 10.80 | +0.98 | 28.5% | 109 | 28.5% | -0.02 | — | — | 0.85 | — |
| — | 7.50 | 11.20 | 9.35 | +0.97 | 27.4% | 110 | 27.4% | -0.03 | — | — | 2.50 | — |
| — | 6.50 | 10.30 | 8.40 | +0.95 | 26.4% | 111 | 26.4% | -0.05 | — | — | 4.50 | — |
| — | 6.00 | 10.70 | 8.35 | +0.94 | 25.9% | 111.5 | 25.9% | -0.06 | — | — | 1.50 | — |
| — | 5.50 | 9.90 | 7.70 | +0.93 | 25.4% | 112 | 25.4% | -0.07 | — | — | 0.15 | — |
| — | 5.00 | 9.60 | 7.30 | +0.92 | 24.9% | 112.5 | 24.9% | -0.08 | — | — | 4.50 | — |
| — | 4.50 | 8.30 | 6.40 | +0.90 | 24.4% | 113 | 24.4% | -0.10 | — | — | 1.85 | — |
| — | 4.00 | 8.00 | 6.00 | +0.88 | 23.9% | 113.5 | 23.9% | -0.12 | — | — | 1.70 | — |
| — | 3.50 | 8.10 | 5.80 | +0.86 | 23.5% | 114 | 23.5% | -0.14 | — | — | 0.95 | — |
| — | 3.00 | 7.60 | 5.30 | +0.83 | 23.1% | 114.5 | 23.1% | -0.17 | — | — | 4.50 | — |
| — | 2.65 | 7.50 | 5.08 | +0.80 | 22.6% | 115 | 22.6% | -0.19 | — | — | 0.25 | — |
| — | 2.05 | 6.90 | 4.47 | +0.77 | 22.2% | 115.5 | 22.2% | -0.23 | — | — | 3.80 | — |
| — | 1.75 | 6.50 | 4.12 | +0.73 | 21.8% | 116 | 21.8% | -0.27 | — | — | 0.35 | — |
| — | 1.05 | 5.80 | 3.42 | +0.68 | 21.5% | 116.5 | 21.5% | -0.32 | — | — | 4.50 | — |
| — | 1.00 | 5.30 | 3.15 | +0.63 | 21.1% | 117 | 21.1% | -0.37 | — | — | 2.00 | — |
| — | 2.50 | 5.50 | 4.00 | +0.59 | 20.7% | 117.5 | 20.7% | -0.42 | — | — | 4.50 | — |
| — | 0.15 | 5.00 | 2.58 | +0.53 | 20.3% | 118 | 20.3% | -0.47 | — | — | 4.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.47 | 19.9% | 118.5 | 19.9% | -0.53 | — | — | 3.80 | — |
| — | — | 4.80 | — | +0.42 | 19.6% | 119 | 19.6% | -0.58 | — | — | 4.50 | — |
| — | 0.05 | 4.90 | 2.48 | +0.37 | 19.3% | 119.5 | 19.3% | -0.64 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.32 | 19.1% | 120 | 19.1% | -0.69 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.27 | 19.0% | 120.5 | 19.0% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.23 | 18.9% | 121 | 18.9% | -0.78 | 2.58 | 0.15 | 5.00 | — |
| — | 0.05 | 4.90 | 2.48 | +0.19 | 18.9% | 121.5 | 18.9% | -0.82 | 2.48 | 0.05 | 4.90 | — |
| — | 0.15 | 0.75 | 0.45 | — | — | 122 | 19.0% | -0.85 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.50 | — | +0.11 | 19.3% | 123 | 19.3% | -0.90 | 3.62 | 1.25 | 6.00 | — |
| — | — | 0.20 | — | +0.07 | 19.7% | 124 | 19.7% | -0.94 | 4.33 | 2.15 | 6.50 | — |
| — | — | 0.10 | — | +0.05 | 20.1% | 125 | 20.1% | -0.97 | 5.22 | 2.95 | 7.50 | — |
| — | — | 0.15 | — | +0.03 | 20.7% | 126 | 20.7% | -0.98 | 5.70 | 3.50 | 7.90 | — |
| — | — | 1.95 | — | +0.02 | 21.4% | 127 | 21.4% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 2.75 | — | +0.02 | 22.4% | 128 | 22.4% | -1.00 | 7.85 | 5.50 | 10.20 | — |
| — | — | 2.00 | — | +0.01 | 23.5% | 129 | 23.5% | -1.00 | 8.75 | 6.50 | 11.00 | — |
| — | — | 2.15 | — | +0.01 | 24.8% | 130 | 24.8% | -1.00 | 9.75 | 7.50 | 12.00 | — |
| — | — | 2.15 | — | +0.01 | 26.2% | 131 | 26.2% | -1.00 | 10.80 | 8.50 | 13.10 | — |
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.