Spot 120.81
· 370 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.05 | 25.35 | 25.20 | +0.91 | 63.2% | 97 | 63.2% | -0.09 | 0.96 | 0.94 | 0.99 | — |
| — | 24.15 | 24.45 | 24.30 | +0.90 | 62.9% | 98 | 62.9% | -0.10 | 1.05 | 1.02 | 1.09 | — |
| — | 23.30 | 23.60 | 23.45 | +0.89 | 62.6% | 99 | 62.6% | -0.11 | 1.22 | 1.14 | 1.30 | — |
| — | 22.40 | 22.70 | 22.55 | +0.88 | 62.3% | 100 | 62.3% | -0.12 | 1.31 | 1.28 | 1.35 | — |
| — | 21.55 | 21.85 | 21.70 | +0.87 | 62.0% | 101 | 62.0% | -0.13 | 1.47 | 1.41 | 1.52 | — |
| — | 20.70 | 21.05 | 20.88 | +0.86 | 61.8% | 102 | 61.8% | -0.14 | 1.63 | 1.57 | 1.69 | — |
| — | 19.90 | 20.20 | 20.05 | +0.85 | 61.6% | 103 | 61.6% | -0.15 | 1.79 | 1.74 | 1.85 | — |
| — | 19.10 | 19.40 | 19.25 | +0.83 | 61.4% | 104 | 61.4% | -0.17 | 2.00 | 1.93 | 2.06 | — |
| — | 18.25 | 18.60 | 18.43 | +0.82 | 61.2% | 105 | 61.2% | -0.18 | 2.18 | 2.13 | 2.23 | — |
| — | 17.50 | 17.80 | 17.65 | +0.81 | 61.0% | 106 | 61.0% | -0.19 | 2.38 | 2.35 | 2.42 | — |
| — | 16.75 | 17.05 | 16.90 | +0.79 | 60.9% | 107 | 60.9% | -0.21 | 2.65 | 2.59 | 2.70 | — |
| — | 16.00 | 16.30 | 16.15 | +0.78 | 60.7% | 108 | 60.7% | -0.22 | 2.92 | 2.87 | 2.98 | — |
| — | 15.30 | 15.60 | 15.45 | +0.76 | 60.6% | 109 | 60.6% | -0.24 | 3.17 | 3.05 | 3.30 | — |
| — | 14.60 | 14.90 | 14.75 | +0.74 | 60.5% | 110 | 60.5% | -0.26 | 3.45 | 3.35 | 3.55 | — |
| — | 13.90 | 14.20 | 14.05 | +0.73 | 60.4% | 111 | 60.4% | -0.27 | 3.77 | 3.65 | 3.90 | — |
| — | 13.25 | 13.55 | 13.40 | +0.71 | 60.3% | 112 | 60.3% | -0.29 | 4.10 | 4.00 | 4.20 | — |
| — | 12.60 | 12.90 | 12.75 | +0.69 | 60.3% | 113 | 60.3% | -0.31 | 4.50 | 4.35 | 4.65 | — |
| — | 12.00 | 12.30 | 12.15 | +0.67 | 60.2% | 114 | 60.2% | -0.33 | 4.85 | 4.70 | 5.00 | — |
| — | 11.40 | 11.70 | 11.55 | +0.65 | 60.2% | 115 | 60.2% | -0.35 | 5.22 | 5.10 | 5.35 | — |
| — | 10.80 | 11.10 | 10.95 | +0.63 | 60.2% | 116 | 60.2% | -0.37 | 5.83 | 5.55 | 6.10 | — |
| — | 10.20 | 10.55 | 10.38 | +0.62 | 60.2% | 117 | 60.2% | -0.39 | 6.08 | 5.95 | 6.20 | — |
| — | 9.70 | 10.00 | 9.85 | +0.60 | 60.2% | 118 | 60.2% | -0.41 | 6.55 | 6.40 | 6.70 | — |
| — | 9.20 | 9.45 | 9.32 | +0.58 | 60.2% | 119 | 60.2% | -0.42 | 7.03 | 6.90 | 7.15 | — |
| — | 8.65 | 9.00 | 8.82 | +0.56 | 60.2% | 120 | 60.2% | -0.44 | 7.53 | 7.40 | 7.65 | — |
| — | 8.25 | 8.50 | 8.38 | +0.54 | 60.2% | 121 | 60.2% | -0.46 | 8.05 | 7.90 | 8.20 | — |
| — | 7.80 | 8.05 | 7.92 | +0.52 | 60.3% | 122 | 60.3% | -0.48 | 8.60 | 8.45 | 8.75 | — |
| — | 7.35 | 7.60 | 7.47 | +0.50 | 60.3% | 123 | 60.3% | -0.50 | 9.15 | 9.00 | 9.30 | — |
| — | 6.95 | 7.20 | 7.08 | +0.48 | 60.4% | 124 | 60.4% | -0.52 | 9.75 | 9.60 | 9.90 | — |
| — | 6.55 | 6.80 | 6.67 | +0.46 | 60.5% | 125 | 60.5% | -0.54 | 10.38 | 10.20 | 10.55 | — |
| — | 6.20 | 6.45 | 6.33 | +0.44 | 60.5% | 126 | 60.5% | -0.56 | 10.97 | 10.85 | 11.10 | — |
| — | 5.80 | 6.05 | 5.92 | +0.43 | 60.6% | 127 | 60.6% | -0.58 | 11.62 | 11.50 | 11.75 | — |
| — | 5.50 | 5.75 | 5.62 | +0.41 | 60.7% | 128 | 60.7% | -0.59 | 12.28 | 12.15 | 12.40 | — |
| — | 5.05 | 5.40 | 5.22 | +0.39 | 60.8% | 129 | 60.8% | -0.61 | 12.97 | 12.80 | 13.15 | — |
| — | 4.85 | 5.10 | 4.97 | +0.37 | 60.9% | 130 | 60.9% | -0.63 | 13.68 | 13.50 | 13.85 | — |
| — | 4.55 | 4.80 | 4.67 | +0.36 | 61.1% | 131 | 61.1% | -0.65 | 14.35 | 14.20 | 14.50 | — |
| — | — | — | — | +0.34 | 61.2% | 132 | 61.2% | -0.66 | — | — | — | — |
| — | — | — | — | +0.33 | 61.3% | 133 | 61.3% | -0.68 | — | — | — | — |
| — | — | — | — | +0.31 | 61.5% | 134 | 61.5% | -0.69 | — | — | — | — |
| — | 3.60 | 3.75 | 3.67 | +0.30 | 61.6% | 135 | 61.6% | -0.71 | 17.32 | 17.15 | 17.50 | — |
| — | — | — | — | +0.28 | 61.8% | 136 | 61.8% | -0.72 | — | — | — | — |
| — | — | — | — | — | — | 137 | — | — | — | — | — | — |
| — | — | — | — | +0.26 | 62.1% | 138 | 62.1% | -0.75 | — | — | — | — |
| — | — | — | — | +0.24 | 62.2% | 139 | 62.2% | -0.76 | — | — | — | — |
| — | 2.63 | 2.78 | 2.71 | +0.23 | 62.4% | 140 | 62.4% | -0.77 | 21.43 | 21.15 | 21.70 | — |
| — | 1.91 | 2.03 | 1.97 | +0.18 | 63.4% | 145 | 63.4% | -0.83 | 25.65 | 25.45 | 25.85 | — |
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.