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 | |
| — | 23.15 | 23.30 | 23.23 | +1.00 | 113.7% | 97 | 113.7% | -0.00 | 0.02 | 0.01 | 0.03 | — |
| — | 22.10 | 22.30 | 22.20 | +0.99 | 111.1% | 98 | 111.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 21.10 | 21.30 | 21.20 | +0.99 | 108.5% | 99 | 108.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 20.10 | 20.30 | 20.20 | +0.99 | 105.8% | 100 | 105.8% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 19.15 | 19.30 | 19.23 | +0.99 | 103.0% | 101 | 103.0% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 17.15 | 18.35 | 17.75 | +0.99 | 100.3% | 102 | 100.3% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 17.15 | 17.35 | 17.25 | +0.99 | 97.6% | 103 | 97.6% | -0.01 | 0.06 | 0.04 | 0.08 | — |
| — | 16.15 | 16.35 | 16.25 | +0.98 | 94.9% | 104 | 94.9% | -0.02 | 0.06 | 0.05 | 0.06 | — |
| — | 15.20 | 15.35 | 15.28 | +0.98 | 92.3% | 105 | 92.3% | -0.02 | 0.07 | 0.06 | 0.07 | — |
| — | 14.20 | 14.35 | 14.28 | +0.97 | 89.8% | 106 | 89.8% | -0.03 | 0.08 | 0.07 | 0.09 | — |
| — | 13.20 | 13.40 | 13.30 | +0.97 | 87.5% | 107 | 87.5% | -0.03 | 0.10 | 0.09 | 0.11 | — |
| — | 12.25 | 12.45 | 12.35 | +0.96 | 85.2% | 108 | 85.2% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 11.30 | 11.45 | 11.38 | +0.95 | 83.2% | 109 | 83.2% | -0.05 | 0.17 | 0.16 | 0.17 | — |
| — | 10.35 | 10.50 | 10.43 | +0.93 | 81.4% | 110 | 81.4% | -0.07 | 0.21 | 0.21 | 0.22 | — |
| — | 9.40 | 9.60 | 9.50 | +0.92 | 79.9% | 111 | 79.9% | -0.08 | 0.28 | 0.28 | 0.29 | — |
| — | 8.50 | 8.70 | 8.60 | +0.89 | 78.7% | 112 | 78.7% | -0.11 | 0.36 | 0.35 | 0.38 | — |
| — | 7.60 | 7.80 | 7.70 | +0.87 | 77.7% | 113 | 77.7% | -0.13 | 0.48 | 0.47 | 0.50 | — |
| — | 6.80 | 6.95 | 6.88 | +0.83 | 76.9% | 114 | 76.9% | -0.17 | 0.64 | 0.63 | 0.65 | — |
| — | 5.95 | 6.10 | 6.03 | +0.80 | 76.5% | 115 | 76.5% | -0.20 | 0.83 | 0.82 | 0.85 | — |
| — | 5.20 | 5.40 | 5.30 | +0.75 | 76.3% | 116 | 76.3% | -0.25 | 1.08 | 1.06 | 1.10 | — |
| — | 4.55 | 4.60 | 4.58 | +0.70 | 76.4% | 117 | 76.4% | -0.30 | 1.40 | 1.38 | 1.41 | — |
| — | 3.90 | 4.05 | 3.98 | +0.64 | 76.6% | 118 | 76.6% | -0.36 | 1.74 | 1.71 | 1.77 | — |
| — | 3.30 | 3.45 | 3.38 | +0.58 | 77.1% | 119 | 77.1% | -0.42 | 2.19 | 2.15 | 2.22 | — |
| — | 2.84 | 2.90 | 2.87 | +0.52 | 77.7% | 120 | 77.7% | -0.48 | 2.67 | 2.64 | 2.69 | — |
| — | 2.40 | 2.45 | 2.42 | +0.46 | 78.5% | 121 | 78.5% | -0.54 | 3.20 | 3.15 | 3.25 | — |
| — | 2.01 | 2.07 | 2.04 | +0.42 | 79.4% | 122 | 79.4% | -0.58 | 3.83 | 3.75 | 3.90 | — |
| — | 1.68 | 1.71 | 1.70 | +0.36 | 80.4% | 123 | 80.4% | -0.64 | 4.50 | 4.40 | 4.60 | — |
| — | 1.40 | 1.44 | 1.42 | +0.32 | 81.4% | 124 | 81.4% | -0.68 | 5.22 | 5.15 | 5.30 | — |
| — | 1.17 | 1.20 | 1.19 | +0.28 | 82.5% | 125 | 82.5% | -0.72 | 5.97 | 5.90 | 6.05 | — |
| — | 0.97 | 1.00 | 0.98 | +0.24 | 83.7% | 126 | 83.7% | -0.76 | 6.78 | 6.70 | 6.85 | — |
| — | 0.81 | 0.83 | 0.82 | +0.20 | 84.8% | 127 | 84.8% | -0.80 | 7.60 | 7.50 | 7.70 | — |
| — | 0.66 | 0.69 | 0.68 | +0.17 | 86.0% | 128 | 86.0% | -0.83 | 8.47 | 8.40 | 8.55 | — |
| — | 0.55 | 0.58 | 0.56 | +0.14 | 87.1% | 129 | 87.1% | -0.86 | 9.35 | 9.25 | 9.45 | — |
| — | 0.46 | 0.47 | 0.47 | +0.12 | 88.3% | 130 | 88.3% | -0.88 | 10.25 | 10.15 | 10.35 | — |
| — | 0.37 | 0.39 | 0.38 | +0.11 | 89.4% | 131 | 89.4% | -0.90 | 11.20 | 11.10 | 11.30 | — |
| — | 0.31 | 0.33 | 0.32 | +0.08 | 90.4% | 132 | 90.4% | -0.92 | 12.10 | 12.00 | 12.20 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 91.5% | 133 | 91.5% | -0.93 | 13.05 | 12.95 | 13.15 | — |
| — | 0.21 | 0.22 | 0.21 | +0.06 | 92.5% | 134 | 92.5% | -0.94 | 14.00 | 13.90 | 14.10 | — |
| — | 0.17 | 0.19 | 0.18 | +0.05 | 93.6% | 135 | 93.6% | -0.95 | 15.00 | 14.90 | 15.10 | — |
| — | 0.12 | 0.15 | 0.14 | +0.04 | 94.6% | 136 | 94.6% | -0.96 | 15.95 | 15.85 | 16.05 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 95.6% | 137 | 95.6% | -0.97 | 16.95 | 16.85 | 17.05 | — |
| — | 0.09 | 0.11 | 0.10 | +0.03 | 96.5% | 138 | 96.5% | -0.97 | 17.90 | 17.80 | 18.00 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 97.5% | 139 | 97.5% | -0.98 | 18.90 | 18.80 | 19.00 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 98.6% | 140 | 98.6% | -0.98 | 19.90 | 19.80 | 20.00 | — |
| — | 0.02 | 0.09 | 0.06 | +0.02 | 99.6% | 141 | 99.6% | -0.99 | 20.90 | 20.80 | 21.00 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 142 | 100.6% | -0.99 | 21.85 | 21.75 | 21.95 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 101.7% | 143 | 101.7% | -0.99 | 23.25 | 22.75 | 23.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 102.8% | 144 | 102.8% | -0.99 | 24.30 | 23.75 | 24.85 | — |
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.