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 | 14.40 | 11.95 | +0.96 | 29.5% | 108 | 29.5% | -0.04 | 2.27 | 0.05 | 4.50 | — |
| — | 8.50 | 12.40 | 10.45 | +0.95 | 28.3% | 109 | 28.3% | -0.05 | — | — | 3.00 | — |
| — | 7.50 | 12.10 | 9.80 | +0.93 | 27.2% | 110 | 27.2% | -0.07 | 1.38 | 0.10 | 2.65 | — |
| — | 6.90 | 11.50 | 9.20 | +0.91 | 26.0% | 111 | 26.0% | -0.09 | 0.17 | 0.10 | 0.25 | — |
| — | 6.00 | 10.00 | 8.00 | +0.90 | 25.5% | 111.5 | 25.5% | -0.10 | — | — | 2.75 | — |
| — | 5.70 | 10.50 | 8.10 | +0.88 | 25.0% | 112 | 25.0% | -0.12 | 1.27 | 0.10 | 2.45 | — |
| — | 5.40 | 10.00 | 7.70 | +0.87 | 24.4% | 112.5 | 24.4% | -0.13 | — | — | 1.65 | — |
| — | 5.00 | 8.50 | 6.75 | +0.85 | 23.9% | 113 | 23.9% | -0.15 | 2.35 | 0.10 | 4.60 | — |
| — | 4.50 | 9.00 | 6.75 | +0.83 | 23.4% | 113.5 | 23.4% | -0.17 | — | — | 3.80 | — |
| — | 4.00 | 8.70 | 6.35 | +0.81 | 22.9% | 114 | 22.9% | -0.19 | 2.02 | 0.25 | 3.80 | — |
| — | 3.50 | 8.20 | 5.85 | +0.78 | 22.5% | 114.5 | 22.5% | -0.22 | — | — | 4.50 | — |
| — | 3.00 | 7.80 | 5.40 | +0.75 | 22.0% | 115 | 22.0% | -0.25 | 2.38 | 0.05 | 4.70 | — |
| — | 2.55 | 7.40 | 4.97 | +0.72 | 21.6% | 115.5 | 21.6% | -0.28 | — | — | 4.50 | — |
| — | 2.15 | 7.00 | 4.58 | +0.69 | 21.1% | 116 | 21.1% | -0.32 | 0.47 | 0.35 | 0.60 | — |
| — | 1.75 | 6.50 | 4.12 | +0.65 | 20.7% | 116.5 | 20.7% | -0.35 | — | — | 4.30 | — |
| — | 1.40 | 6.00 | 3.70 | +0.61 | 20.4% | 117 | 20.4% | -0.39 | — | — | 4.50 | — |
| — | 1.00 | 5.00 | 3.00 | +0.57 | 20.0% | 117.5 | 20.0% | -0.43 | — | — | 4.50 | — |
| — | 0.50 | 3.50 | 2.00 | +0.54 | 19.7% | 118 | 19.7% | -0.47 | 2.70 | 0.90 | 4.50 | — |
| — | 0.15 | 5.00 | 2.58 | +0.49 | 19.4% | 118.5 | 19.4% | -0.51 | — | — | 4.50 | — |
| — | 0.95 | 5.00 | 2.98 | +0.45 | 19.1% | 119 | 19.1% | -0.55 | — | — | 2.40 | — |
| — | 0.45 | 5.00 | 2.73 | +0.41 | 18.9% | 119.5 | 18.9% | -0.60 | 3.15 | 1.40 | 4.90 | — |
| — | 1.00 | 3.00 | 2.00 | +0.37 | 18.8% | 120 | 18.8% | -0.64 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.33 | 18.7% | 120.5 | 18.7% | -0.68 | 2.92 | 0.85 | 5.00 | — |
| — | 0.05 | 2.70 | 1.38 | +0.30 | 18.6% | 121 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | — | — | 121.5 | 18.6% | -0.75 | 2.58 | 0.15 | 5.00 | — |
| — | — | 1.00 | — | +0.23 | 18.7% | 122 | 18.7% | -0.78 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.10 | — | +0.18 | 19.0% | 123 | 19.0% | -0.84 | 3.88 | 1.75 | 6.00 | — |
| — | 0.20 | 0.50 | 0.35 | +0.14 | 19.3% | 124 | 19.3% | -0.88 | 4.78 | 2.55 | 7.00 | — |
| — | 0.10 | 0.55 | 0.33 | +0.10 | 19.8% | 125 | 19.8% | -0.92 | 5.35 | 3.00 | 7.70 | — |
| — | 0.05 | 0.45 | 0.25 | +0.08 | 20.3% | 126 | 20.3% | -0.94 | 5.95 | 4.00 | 7.90 | — |
| — | — | 4.50 | — | +0.06 | 20.9% | 127 | 20.9% | -0.96 | 6.35 | 4.50 | 8.20 | — |
| — | — | 1.95 | — | +0.05 | 21.7% | 128 | 21.7% | -0.98 | 8.30 | 6.10 | 10.50 | — |
| — | — | 2.35 | — | +0.04 | 22.5% | 129 | 22.5% | -0.99 | 8.35 | 6.50 | 10.20 | — |
| — | — | 0.20 | — | +0.03 | 23.5% | 130 | 23.5% | -0.99 | 9.35 | 7.50 | 11.20 | — |
| — | — | 2.40 | — | +0.02 | 24.5% | 131 | 24.5% | -1.00 | 10.35 | 8.50 | 12.20 | — |
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.