Spot 119.57
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 14.10 | 11.70 | +0.97 | 32.4% | 108 | 32.4% | -0.03 | 0.53 | 0.05 | 1.00 | — |
| — | 8.20 | 13.00 | 10.60 | +0.96 | 30.9% | 109 | 30.9% | -0.04 | — | — | 0.20 | — |
| — | 7.40 | 12.20 | 9.80 | +0.96 | 29.5% | 110 | 29.5% | -0.04 | — | — | 0.45 | — |
| — | 6.50 | 11.30 | 8.90 | +0.94 | 28.1% | 111 | 28.1% | -0.06 | 0.23 | 0.10 | 0.35 | — |
| — | 6.40 | 11.20 | 8.80 | +0.94 | 27.4% | 111.5 | 27.4% | -0.06 | — | — | 0.40 | — |
| — | 5.30 | 10.10 | 7.70 | +0.93 | 26.7% | 112 | 26.7% | -0.07 | 1.20 | 0.10 | 2.30 | — |
| — | 5.00 | 9.70 | 7.35 | +0.92 | 26.1% | 112.5 | 26.1% | -0.08 | — | — | 1.75 | — |
| — | 4.60 | 9.40 | 7.00 | +0.91 | 25.5% | 113 | 25.5% | -0.09 | 2.55 | 0.10 | 5.00 | — |
| — | 4.00 | 8.70 | 6.35 | +0.90 | 24.9% | 113.5 | 24.9% | -0.10 | — | — | 4.40 | — |
| — | 3.30 | 8.10 | 5.70 | +0.88 | 24.3% | 114 | 24.3% | -0.12 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.87 | 23.8% | 114.5 | 23.8% | -0.13 | — | — | 4.50 | — |
| — | 2.65 | 7.50 | 5.08 | +0.85 | 23.3% | 115 | 23.3% | -0.15 | 2.52 | 0.05 | 5.00 | — |
| — | 2.25 | 7.10 | 4.67 | +0.83 | 22.8% | 115.5 | 22.8% | -0.17 | — | — | 4.00 | — |
| — | 1.75 | 6.60 | 4.17 | +0.81 | 22.3% | 116 | 22.3% | -0.20 | 0.90 | 0.35 | 1.45 | — |
| — | 1.35 | 6.20 | 3.77 | +0.78 | 21.8% | 116.5 | 21.8% | -0.23 | — | — | 4.20 | — |
| — | 0.95 | 5.80 | 3.38 | +0.75 | 21.4% | 117 | 21.4% | -0.25 | — | — | 4.10 | — |
| — | 0.45 | 5.30 | 2.88 | +0.71 | 21.0% | 117.5 | 21.0% | -0.29 | — | — | 4.80 | — |
| — | 0.05 | 3.50 | 1.77 | +0.67 | 20.7% | 118 | 20.7% | -0.33 | — | — | 4.50 | — |
| — | 0.15 | 5.00 | 2.58 | +0.63 | 20.4% | 118.5 | 20.4% | -0.37 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.59 | 20.1% | 119 | 20.1% | -0.42 | — | — | 3.40 | — |
| — | — | 4.80 | — | +0.54 | 19.8% | 119.5 | 19.8% | -0.46 | — | — | 4.80 | — |
| — | 0.60 | 4.90 | 2.75 | +0.49 | 19.6% | 120 | 19.6% | -0.51 | 3.35 | 1.50 | 5.20 | — |
| — | 0.05 | 4.80 | 2.42 | +0.44 | 19.4% | 120.5 | 19.4% | -0.57 | 2.48 | 0.05 | 4.90 | — |
| — | 0.10 | 4.90 | 2.50 | +0.39 | 19.3% | 121 | 19.3% | -0.61 | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | +0.34 | 19.3% | 121.5 | 19.3% | -0.66 | 2.88 | 0.45 | 5.30 | — |
| — | — | 4.80 | — | +0.30 | 19.2% | 122 | 19.2% | -0.71 | 3.17 | 0.75 | 5.60 | — |
| — | — | 0.50 | — | +0.22 | 19.3% | 123 | 19.3% | -0.79 | 3.88 | 1.45 | 6.30 | — |
| — | 0.10 | 4.60 | 2.35 | +0.16 | 19.6% | 124 | 19.6% | -0.85 | 4.78 | 2.35 | 7.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.11 | 20.0% | 125 | 20.0% | -0.90 | 5.70 | 3.30 | 8.10 | — |
| — | 0.05 | 2.50 | 1.27 | +0.08 | 20.6% | 126 | 20.6% | -0.94 | 6.80 | 4.40 | 9.20 | — |
| — | — | 4.80 | — | +0.06 | 21.3% | 127 | 21.3% | -0.96 | 7.50 | 5.10 | 9.90 | — |
| — | — | 2.20 | — | +0.04 | 22.1% | 128 | 22.1% | -0.98 | 8.50 | 6.10 | 10.90 | — |
| — | — | 4.80 | — | +0.03 | 22.9% | 129 | 22.9% | -0.99 | 9.50 | 7.10 | 11.90 | — |
| — | — | 0.25 | — | +0.02 | 23.8% | 130 | 23.8% | -1.00 | 10.50 | 8.10 | 12.90 | — |
| — | — | 4.80 | — | +0.02 | 24.8% | 131 | 24.8% | -1.00 | 11.50 | 9.10 | 13.90 | — |
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.