Spot 120.24
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.15 | 25.55 | 25.35 | +0.87 | 74.2% | 97 | 74.2% | -0.13 | 1.77 | 1.65 | 1.90 | — |
| — | 24.35 | 24.75 | 24.55 | +0.86 | 74.1% | 98 | 74.1% | -0.14 | 1.98 | 1.90 | 2.06 | — |
| — | 23.55 | 23.95 | 23.75 | +0.85 | 73.9% | 99 | 73.9% | -0.15 | 2.15 | 2.11 | 2.19 | — |
| — | 22.00 | 23.15 | 22.57 | +0.84 | 73.8% | 100 | 73.8% | -0.16 | 2.35 | 2.30 | 2.41 | — |
| — | 22.00 | 22.40 | 22.20 | +0.83 | 73.7% | 101 | 73.7% | -0.17 | 2.54 | 2.48 | 2.61 | — |
| 61 | 21.25 | 21.65 | 21.45 | +0.82 | 73.7% | 102 | 73.7% | -0.18 | 2.79 | 2.66 | 2.92 | 215 |
| 66 | 20.45 | 20.90 | 20.68 | +0.80 | 73.6% | 103 | 73.6% | -0.20 | 3.08 | 2.90 | 3.25 | — |
| — | 19.75 | 20.15 | 19.95 | +0.79 | 73.6% | 104 | 73.6% | -0.21 | 3.33 | 3.15 | 3.50 | — |
| — | 19.00 | 19.45 | 19.23 | +0.78 | 73.6% | 105 | 73.6% | -0.22 | 3.60 | 3.50 | 3.70 | — |
| — | 18.35 | 18.75 | 18.55 | +0.76 | 73.6% | 106 | 73.6% | -0.24 | 3.90 | 3.75 | 4.05 | — |
| — | 16.90 | 18.10 | 17.50 | +0.75 | 73.6% | 107 | 73.6% | -0.25 | 4.22 | 4.05 | 4.40 | — |
| — | 17.00 | 17.40 | 17.20 | +0.73 | 73.6% | 108 | 73.6% | -0.27 | 4.58 | 4.40 | 4.75 | — |
| — | 16.35 | 16.80 | 16.57 | +0.72 | 73.6% | 109 | 73.6% | -0.28 | 4.95 | 4.80 | 5.10 | — |
| — | 15.75 | 16.15 | 15.95 | +0.71 | 73.7% | 110 | 73.7% | -0.29 | 5.30 | 5.20 | 5.40 | — |
| — | 14.65 | 15.55 | 15.10 | +0.69 | 73.7% | 111 | 73.7% | -0.31 | 5.67 | 5.50 | 5.85 | — |
| — | 14.55 | 14.95 | 14.75 | +0.68 | 73.8% | 112 | 73.8% | -0.33 | 6.08 | 5.85 | 6.30 | — |
| — | 13.95 | 14.40 | 14.18 | +0.66 | 73.9% | 113 | 73.9% | -0.34 | 6.47 | 6.25 | 6.70 | — |
| — | 13.40 | 13.85 | 13.62 | +0.64 | 73.9% | 114 | 73.9% | -0.36 | 6.95 | 6.75 | 7.15 | — |
| — | 12.90 | 13.20 | 13.05 | +0.63 | 74.0% | 115 | — | — | 7.38 | 7.20 | 7.55 | — |
| — | 12.35 | 12.70 | 12.53 | +0.62 | 74.1% | 116 | 74.1% | -0.39 | 7.90 | 7.70 | 8.10 | — |
| — | 11.85 | 12.30 | 12.07 | +0.60 | 74.2% | 117 | 74.2% | -0.40 | 8.47 | 8.15 | 8.80 | — |
| — | 11.35 | 11.65 | 11.50 | +0.58 | 74.3% | 118 | 74.3% | -0.42 | 8.88 | 8.70 | 9.05 | — |
| — | 10.90 | 11.30 | 11.10 | +0.57 | 74.4% | 119 | 74.4% | -0.43 | 9.38 | 9.15 | 9.60 | — |
| — | 10.50 | 10.70 | 10.60 | +0.55 | 74.6% | 120 | 74.6% | -0.45 | 9.95 | 9.75 | 10.15 | — |
| — | 10.00 | 10.45 | 10.22 | +0.54 | 74.7% | 121 | 74.7% | -0.46 | 10.55 | 10.45 | 10.65 | — |
| — | 9.60 | 10.00 | 9.80 | +0.52 | 74.8% | 122 | 74.8% | -0.48 | 11.10 | 10.90 | 11.30 | — |
| — | 9.20 | 9.60 | 9.40 | +0.51 | 75.0% | 123 | 75.0% | -0.49 | 11.62 | 11.40 | 11.85 | — |
| — | 8.80 | 9.10 | 8.95 | +0.49 | 75.1% | 124 | 75.1% | -0.51 | 12.25 | 12.05 | 12.45 | — |
| — | 8.40 | 8.70 | 8.55 | +0.48 | 75.3% | 125 | 75.3% | -0.52 | 13.07 | 12.65 | 13.50 | — |
| — | 8.05 | 8.45 | 8.25 | +0.46 | 75.4% | 126 | 75.4% | -0.54 | 13.53 | 13.25 | 13.80 | — |
| — | 7.70 | 8.10 | 7.90 | +0.45 | 75.6% | 127 | 75.6% | -0.55 | 14.32 | 13.90 | 14.75 | — |
| — | 7.40 | 7.75 | 7.58 | +0.43 | 75.7% | 128 | 75.7% | -0.57 | 14.80 | 14.55 | 15.05 | — |
| — | 7.05 | 7.45 | 7.25 | +0.42 | 75.9% | 129 | 75.9% | -0.58 | 15.47 | 15.25 | 15.70 | — |
| — | 6.75 | 7.05 | 6.90 | +0.41 | 76.0% | 130 | 76.0% | -0.60 | 16.18 | 15.95 | 16.40 | — |
| — | 6.45 | 6.85 | 6.65 | +0.39 | 76.2% | 131 | 76.2% | -0.61 | 16.88 | 16.65 | 17.10 | — |
| — | 6.15 | 6.55 | 6.35 | +0.38 | 76.4% | 132 | 76.4% | -0.62 | 17.57 | 17.35 | 17.80 | — |
| — | 5.90 | 6.30 | 6.10 | +0.37 | 76.6% | 133 | 76.6% | -0.64 | 18.32 | 18.10 | 18.55 | — |
| — | 5.60 | 5.95 | 5.78 | +0.36 | 76.7% | 134 | 76.7% | -0.65 | 19.02 | 18.80 | 19.25 | — |
| — | 5.30 | 5.70 | 5.50 | +0.34 | 76.9% | 135 | 76.9% | -0.66 | 19.77 | 19.55 | 20.00 | — |
| — | 5.05 | 5.55 | 5.30 | +0.33 | 77.1% | 136 | 77.1% | -0.67 | 20.57 | 20.35 | 20.80 | — |
| — | 4.85 | 5.30 | 5.08 | +0.32 | 77.3% | 137 | 77.3% | -0.68 | 21.32 | 21.10 | 21.55 | — |
| — | 4.60 | 5.10 | 4.85 | +0.31 | 77.5% | 138 | 77.5% | -0.69 | 22.10 | 21.90 | 22.30 | — |
| — | 4.40 | 4.85 | 4.62 | +0.30 | 77.6% | 139 | 77.6% | -0.70 | 22.88 | 22.65 | 23.10 | — |
| — | 4.30 | 4.50 | 4.40 | +0.29 | 77.8% | 140 | 77.8% | -0.72 | 23.68 | 23.45 | 23.90 | — |
| — | 4.00 | 4.50 | 4.25 | +0.28 | 78.0% | 141 | 78.0% | -0.73 | 24.52 | 24.30 | 24.75 | — |
| — | 3.80 | 4.30 | 4.05 | +0.27 | 78.2% | 142 | — | — | 25.32 | 25.10 | 25.55 | — |
| — | 3.65 | 4.10 | 3.88 | +0.26 | 78.4% | 143 | 78.4% | -0.75 | 26.12 | 25.90 | 26.35 | — |
| — | 3.50 | 3.80 | 3.65 | +0.25 | 78.6% | 144 | 78.6% | -0.76 | 26.95 | 26.75 | 27.15 | — |
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.