Spot 119.29
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 13.90 | 11.50 | +1.00 | 30.1% | 108 | 30.1% | -0.00 | — | — | 0.40 | — |
| — | 7.50 | 12.40 | 9.95 | +1.00 | 29.2% | 109 | 29.2% | -0.00 | — | — | 0.05 | — |
| — | 5.20 | 10.00 | 7.60 | +1.00 | 28.3% | 110 | 28.3% | -0.00 | — | — | 0.40 | — |
| — | 6.10 | 10.90 | 8.50 | +1.00 | 27.4% | 111 | 27.4% | -0.00 | — | — | 0.05 | — |
| — | 5.20 | 10.10 | 7.65 | +1.00 | 27.0% | 111.5 | 27.0% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 9.40 | 6.95 | — | — | 112 | 26.6% | -0.00 | — | — | 0.10 | — |
| — | 4.50 | 9.30 | 6.90 | — | — | 112.5 | — | — | — | — | 2.80 | — |
| — | 3.80 | 8.70 | 6.25 | +0.99 | 25.8% | 113 | — | — | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | — | — | 113.5 | — | — | — | — | 0.20 | — |
| — | 3.80 | 8.50 | 6.15 | +0.98 | 25.1% | 114 | — | — | — | — | 0.20 | — |
| — | 2.65 | 7.50 | 5.08 | +0.97 | 24.8% | 114.5 | — | — | — | — | 4.80 | — |
| — | 2.95 | 7.80 | 5.38 | — | — | 115 | — | — | — | — | 0.25 | — |
| — | 1.75 | 6.60 | 4.17 | — | — | 115.5 | 24.2% | -0.07 | — | — | 4.80 | — |
| — | 1.45 | 6.30 | 3.88 | — | — | 116 | 23.9% | -0.10 | — | — | 0.35 | — |
| — | 0.85 | 5.70 | 3.27 | — | — | 116.5 | — | — | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.82 | 23.3% | 117 | 23.3% | -0.18 | — | — | 0.25 | — |
| — | 0.25 | 5.10 | 2.67 | — | — | 117.5 | — | — | — | — | 4.80 | — |
| — | 0.25 | 5.10 | 2.67 | — | — | 118 | — | — | 0.40 | 0.15 | 0.65 | — |
| — | 0.45 | 5.30 | 2.88 | — | — | 118.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 119 | — | — | — | — | 3.80 | — |
| — | — | 4.80 | — | +0.47 | 22.1% | 119.5 | 22.1% | -0.53 | — | — | 4.80 | — |
| — | — | 1.20 | — | — | — | 120 | — | — | 2.58 | 0.15 | 5.00 | — |
| — | — | 4.80 | — | — | — | 120.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 121 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.18 | 22.2% | 121.5 | 22.2% | -0.83 | 2.48 | 0.05 | 4.90 | — |
| — | — | 0.45 | — | +0.13 | 22.3% | 122 | 22.3% | -0.88 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.15 | — | +0.06 | 22.6% | 123 | 22.6% | -0.94 | 3.58 | 1.15 | 6.00 | — |
| — | — | 0.05 | — | +0.03 | 22.8% | 124 | 22.8% | -0.98 | 4.67 | 2.25 | 7.10 | — |
| — | — | 0.05 | — | +0.01 | 23.1% | 125 | 23.1% | -1.00 | 5.38 | 2.95 | 7.80 | — |
| — | — | 1.95 | — | +0.00 | 23.5% | 126 | 23.5% | -1.00 | 6.25 | 3.90 | 8.60 | — |
| — | — | 1.15 | — | +0.00 | 24.0% | 127 | 24.0% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 0.15 | — | +0.00 | 24.6% | 128 | 24.6% | -1.00 | 8.40 | 6.00 | 10.80 | — |
| — | — | 0.15 | — | +0.00 | 25.3% | 129 | 25.3% | -1.00 | 9.30 | 6.90 | 11.70 | — |
| — | — | 0.15 | — | +0.00 | 26.0% | 130 | 26.0% | -1.00 | 10.25 | 7.80 | 12.70 | — |
| — | — | 0.15 | — | +0.00 | 26.9% | 131 | 26.9% | -1.00 | 11.30 | 8.90 | 13.70 | — |
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.