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 | |
| — | 7.40 | 12.20 | 9.80 | +0.98 | 30.6% | 108 | 30.6% | -0.02 | 0.53 | 0.05 | 1.00 | — |
| — | 6.50 | 11.30 | 8.90 | +0.97 | 29.6% | 109 | 29.6% | -0.03 | — | — | 2.25 | — |
| — | 5.90 | 10.70 | 8.30 | +0.96 | 28.5% | 110 | 28.5% | -0.04 | — | — | 0.15 | — |
| — | 6.20 | 11.00 | 8.60 | +0.95 | 27.4% | 111 | 27.4% | -0.05 | 0.15 | 0.05 | 0.25 | — |
| — | 4.50 | 9.30 | 6.90 | +0.94 | 26.8% | 111.5 | 26.8% | -0.06 | — | — | 4.80 | — |
| — | 4.30 | 9.10 | 6.70 | +0.93 | 26.3% | 112 | 26.3% | -0.07 | 2.50 | 0.10 | 4.90 | — |
| — | 4.70 | 9.50 | 7.10 | +0.92 | 25.7% | 112.5 | 25.7% | -0.08 | — | — | 4.80 | — |
| — | 3.10 | 7.90 | 5.50 | +0.91 | 25.2% | 113 | 25.2% | -0.09 | 1.23 | 0.10 | 2.35 | — |
| — | 3.70 | 8.50 | 6.10 | +0.90 | 24.7% | 113.5 | 24.7% | -0.10 | — | — | 4.30 | — |
| — | 3.10 | 7.90 | 5.50 | +0.88 | 24.1% | 114 | 24.1% | -0.12 | — | — | 4.10 | — |
| — | 2.75 | 7.60 | 5.17 | +0.86 | 23.6% | 114.5 | 23.6% | -0.14 | — | — | 3.80 | — |
| — | 2.35 | 7.20 | 4.78 | +0.84 | 23.1% | 115 | 23.1% | -0.16 | 2.52 | 0.05 | 5.00 | — |
| — | 1.95 | 6.80 | 4.38 | +0.81 | 22.7% | 115.5 | 22.7% | -0.18 | — | — | 4.40 | — |
| — | 1.65 | 6.50 | 4.08 | +0.79 | 22.2% | 116 | 22.2% | -0.21 | 0.60 | 0.35 | 0.85 | — |
| — | 0.25 | 5.10 | 2.67 | +0.75 | 21.8% | 116.5 | 21.8% | -0.25 | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | +0.72 | 21.4% | 117 | — | — | — | — | 4.80 | — |
| — | 0.15 | 5.00 | 2.58 | — | — | 117.5 | — | — | — | — | 4.80 | — |
| — | 0.05 | 3.50 | 1.77 | +0.64 | 20.7% | 118 | 20.7% | -0.36 | 2.52 | 0.05 | 5.00 | — |
| — | 0.25 | 5.10 | 2.67 | +0.59 | 20.4% | 118.5 | 20.4% | -0.41 | — | — | 4.80 | — |
| — | 0.05 | 4.90 | 2.48 | +0.54 | 20.1% | 119 | 20.1% | -0.46 | 2.75 | 0.60 | 4.90 | — |
| — | — | 4.80 | — | +0.49 | 19.9% | 119.5 | 19.9% | -0.52 | — | — | 1.65 | — |
| — | 1.00 | 4.90 | 2.95 | +0.44 | 19.7% | 120 | 19.7% | -0.57 | 3.38 | 1.35 | 5.40 | — |
| — | 0.10 | 4.80 | 2.45 | +0.38 | 19.6% | 120.5 | 19.6% | -0.62 | 3.40 | 1.10 | 5.70 | — |
| — | — | 4.80 | — | +0.34 | 19.5% | 121 | 19.5% | -0.67 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.29 | 19.5% | 121.5 | 19.5% | -0.72 | 2.67 | 0.25 | 5.10 | — |
| — | 0.50 | 0.75 | 0.62 | +0.24 | 19.5% | 122 | 19.5% | -0.77 | 3.08 | 0.65 | 5.50 | — |
| — | — | 4.80 | — | +0.17 | 19.7% | 123 | 19.7% | -0.84 | 3.98 | 1.55 | 6.40 | — |
| — | 0.05 | 0.60 | 0.33 | +0.12 | 20.0% | 124 | 20.0% | -0.89 | 4.58 | 2.15 | 7.00 | — |
| — | 0.05 | 0.45 | 0.25 | +0.08 | 20.3% | 125 | 20.3% | -0.93 | 5.60 | 3.20 | 8.00 | — |
| — | — | 0.40 | — | +0.06 | 20.8% | 126 | 20.8% | -0.97 | 6.50 | 4.10 | 8.90 | — |
| — | — | 4.80 | — | +0.04 | 21.4% | 127 | 21.4% | -0.98 | 7.60 | 5.20 | 10.00 | — |
| — | — | 1.15 | — | +0.03 | 22.0% | 128 | 22.0% | -1.00 | 7.40 | 5.00 | 9.80 | — |
| — | — | 1.55 | — | +0.02 | 22.8% | 129 | 22.8% | -1.00 | 8.45 | 6.00 | 10.90 | — |
| — | — | 0.20 | — | +0.01 | 23.7% | 130 | 23.7% | -1.00 | 10.50 | 8.10 | 12.90 | — |
| — | — | 0.95 | — | +0.01 | 24.7% | 131 | 24.7% | -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.