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 | |
| — | 23.95 | 24.20 | 24.07 | +0.98 | 75.9% | 97 | 75.9% | -0.02 | 0.10 | 0.08 | 0.12 | — |
| — | 22.95 | 23.25 | 23.10 | +0.98 | 74.4% | 98 | 74.4% | -0.02 | 0.14 | 0.12 | 0.15 | — |
| — | 21.95 | 22.35 | 22.15 | +0.97 | 73.0% | 99 | 73.0% | -0.03 | 0.14 | 0.11 | 0.17 | — |
| — | 21.00 | 21.30 | 21.15 | +0.97 | 71.7% | 100 | 71.7% | -0.03 | 0.16 | 0.14 | 0.18 | — |
| — | 20.00 | 20.35 | 20.18 | +0.96 | 70.5% | 101 | 70.5% | -0.04 | 0.18 | 0.16 | 0.21 | — |
| — | 19.05 | 19.45 | 19.25 | +0.96 | 69.4% | 102 | 69.4% | -0.04 | 0.20 | 0.18 | 0.23 | — |
| — | 18.10 | 18.40 | 18.25 | +0.95 | 68.3% | 103 | 68.3% | -0.05 | 0.24 | 0.22 | 0.27 | — |
| — | 17.15 | 17.45 | 17.30 | +0.94 | 67.4% | 104 | 67.4% | -0.06 | 0.30 | 0.28 | 0.32 | — |
| — | 16.20 | 16.50 | 16.35 | +0.93 | 66.5% | 105 | 66.5% | -0.07 | 0.40 | 0.34 | 0.45 | — |
| — | 15.30 | 15.60 | 15.45 | +0.92 | 65.8% | 106 | 65.8% | -0.08 | 0.45 | 0.42 | 0.48 | — |
| — | 14.35 | 14.65 | 14.50 | +0.91 | 65.1% | 107 | 65.1% | -0.09 | 0.53 | 0.52 | 0.53 | — |
| — | 13.50 | 13.85 | 13.68 | +0.89 | 64.5% | 108 | 64.5% | -0.11 | 0.65 | 0.61 | 0.69 | — |
| — | 12.60 | 13.05 | 12.82 | +0.87 | 64.0% | 109 | 64.0% | -0.13 | 0.75 | 0.74 | 0.76 | — |
| — | 11.75 | 12.00 | 11.88 | +0.86 | 63.6% | 110 | 63.6% | -0.14 | 0.92 | 0.88 | 0.95 | — |
| — | 10.90 | 11.20 | 11.05 | +0.83 | 63.2% | 111 | 63.2% | -0.17 | 1.06 | 1.04 | 1.08 | — |
| — | 10.10 | 10.35 | 10.22 | +0.81 | 62.9% | 112 | 62.9% | -0.19 | 1.28 | 1.23 | 1.34 | — |
| — | 9.30 | 9.60 | 9.45 | +0.78 | 62.7% | 113 | 62.7% | -0.22 | 1.54 | 1.45 | 1.64 | — |
| — | 8.60 | 8.80 | 8.70 | +0.75 | 62.5% | 114 | 62.5% | -0.25 | 1.74 | 1.67 | 1.81 | — |
| — | 7.85 | 8.10 | 7.97 | +0.72 | 62.4% | 115 | 62.4% | -0.28 | 2.07 | 1.97 | 2.17 | — |
| — | 7.20 | 7.40 | 7.30 | +0.69 | 62.3% | 116 | 62.3% | -0.31 | 2.40 | 2.29 | 2.52 | — |
| — | 6.55 | 6.80 | 6.67 | +0.66 | 62.3% | 117 | 62.3% | -0.34 | 2.79 | 2.64 | 2.93 | — |
| — | 5.95 | 6.20 | 6.08 | +0.62 | 62.4% | 118 | 62.4% | -0.38 | 3.17 | 2.99 | 3.35 | — |
| — | 5.35 | 5.60 | 5.47 | +0.59 | 62.5% | 119 | 62.5% | -0.41 | 3.42 | 3.00 | 3.85 | — |
| — | 4.90 | 5.10 | 5.00 | +0.55 | 62.6% | 120 | 62.6% | -0.45 | 4.03 | 3.95 | 4.10 | — |
| — | 4.40 | 4.60 | 4.50 | +0.52 | 62.7% | 121 | 62.7% | -0.48 | 4.67 | 4.50 | 4.85 | — |
| — | 3.95 | 4.15 | 4.05 | +0.48 | 62.9% | 122 | 62.9% | -0.52 | 5.35 | 4.95 | 5.75 | — |
| — | 3.55 | 3.70 | 3.62 | +0.45 | 63.2% | 123 | 63.2% | -0.55 | 5.47 | 5.00 | 5.95 | — |
| — | 3.10 | 3.45 | 3.27 | +0.41 | 63.4% | 124 | 63.4% | -0.59 | 6.38 | 6.15 | 6.60 | — |
| — | 2.89 | 2.95 | 2.92 | +0.38 | 63.7% | 125 | 63.7% | -0.62 | 7.08 | 6.80 | 7.35 | — |
| — | 2.33 | 2.81 | 2.57 | +0.35 | 63.9% | 126 | 63.9% | -0.65 | 7.30 | 6.90 | 7.70 | — |
| — | 2.24 | 2.39 | 2.31 | +0.32 | 64.2% | 127 | 64.2% | -0.68 | 8.50 | 8.25 | 8.75 | — |
| — | 1.98 | 2.10 | 2.04 | +0.29 | 64.5% | 128 | 64.5% | -0.71 | 9.15 | 9.05 | 9.25 | — |
| — | 1.74 | 1.89 | 1.81 | +0.27 | 64.8% | 129 | 64.8% | -0.74 | 9.93 | 9.80 | 10.05 | — |
| — | 1.55 | 1.64 | 1.59 | +0.24 | 65.2% | 130 | 65.2% | -0.76 | 10.78 | 10.55 | 11.00 | — |
| — | 1.37 | 1.49 | 1.43 | +0.22 | 65.5% | 131 | 65.5% | -0.78 | 11.40 | 10.50 | 12.30 | — |
| — | 1.19 | 1.33 | 1.26 | +0.20 | 65.8% | 132 | 65.8% | -0.80 | 12.45 | 12.15 | 12.75 | — |
| — | 1.05 | 1.18 | 1.11 | +0.18 | 66.2% | 133 | 66.2% | -0.83 | 13.18 | 12.70 | 13.65 | — |
| — | 0.92 | 1.04 | 0.98 | +0.16 | 66.6% | 134 | 66.6% | -0.84 | 14.03 | 13.00 | 15.05 | — |
| — | 0.82 | 0.92 | 0.87 | +0.14 | 66.9% | 135 | 66.9% | -0.86 | 14.93 | 14.45 | 15.40 | — |
| — | 0.72 | 0.85 | 0.79 | +0.13 | 67.4% | 136 | 67.4% | -0.87 | 16.25 | 15.65 | 16.85 | — |
| — | 0.64 | 0.68 | 0.66 | +0.12 | 67.8% | 137 | 67.8% | -0.89 | 16.90 | 16.55 | 17.25 | — |
| — | 0.56 | 0.60 | 0.58 | +0.10 | 68.2% | 138 | 68.2% | -0.90 | 17.65 | 17.20 | 18.10 | — |
| — | 0.49 | 0.53 | 0.51 | +0.09 | 68.7% | 139 | 68.7% | -0.91 | 18.55 | 17.50 | 19.60 | — |
| — | 0.43 | 0.46 | 0.45 | +0.08 | 69.2% | 140 | 69.2% | -0.92 | 19.68 | 19.35 | 20.00 | — |
| — | 0.38 | 0.42 | 0.40 | +0.07 | 69.6% | 141 | 69.6% | -0.93 | 20.48 | 20.30 | 20.65 | — |
| — | 0.32 | 0.37 | 0.34 | +0.07 | 70.2% | 142 | 70.2% | -0.94 | 21.40 | 21.25 | 21.55 | — |
| — | 0.29 | 0.33 | 0.31 | +0.06 | 70.7% | 143 | 70.7% | -0.94 | 22.65 | 21.95 | 23.35 | — |
| — | 0.25 | 0.30 | 0.28 | +0.05 | 71.2% | 144 | 71.2% | -0.95 | 23.50 | 23.20 | 23.80 | — |
| — | 0.22 | 0.26 | 0.24 | +0.05 | 71.7% | 145 | 71.7% | -0.96 | 24.35 | 24.15 | 24.55 | — |
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.