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 | |
| — | 23.30 | 23.55 | 23.43 | +0.97 | 73.8% | 97 | 73.8% | -0.03 | 0.14 | 0.10 | 0.17 | — |
| — | 22.35 | 22.55 | 22.45 | +0.97 | 72.7% | 98 | 72.7% | -0.03 | 0.17 | 0.12 | 0.22 | — |
| — | 21.35 | 21.60 | 21.48 | +0.96 | 71.8% | 99 | 71.8% | -0.04 | 0.20 | 0.18 | 0.22 | — |
| — | 20.40 | 20.65 | 20.52 | +0.96 | 70.9% | 100 | 70.9% | -0.04 | 0.24 | 0.22 | 0.26 | — |
| — | 19.45 | 19.70 | 19.57 | +0.95 | 70.0% | 101 | 70.0% | -0.05 | 0.27 | 0.22 | 0.32 | — |
| — | 18.50 | 18.75 | 18.62 | +0.94 | 69.3% | 102 | 69.3% | -0.06 | 0.33 | 0.30 | 0.35 | — |
| — | 17.55 | 17.80 | 17.68 | +0.93 | 68.6% | 103 | 68.6% | -0.07 | 0.39 | 0.35 | 0.43 | — |
| — | 16.65 | 16.90 | 16.77 | +0.92 | 67.9% | 104 | 67.9% | -0.08 | 0.46 | 0.43 | 0.48 | — |
| — | 15.75 | 15.95 | 15.85 | +0.91 | 67.3% | 105 | 67.3% | -0.09 | 0.55 | 0.53 | 0.56 | — |
| — | 14.85 | 15.05 | 14.95 | +0.90 | 66.8% | 106 | 66.8% | -0.10 | 0.65 | 0.61 | 0.68 | — |
| — | 13.95 | 14.20 | 14.07 | +0.88 | 66.4% | 107 | 66.4% | -0.12 | 0.75 | 0.71 | 0.79 | — |
| — | 13.10 | 13.35 | 13.22 | +0.86 | 66.0% | 108 | 66.0% | -0.14 | 0.89 | 0.83 | 0.94 | — |
| — | 12.25 | 12.50 | 12.38 | +0.84 | 65.6% | 109 | 65.6% | -0.16 | 1.04 | 1.01 | 1.08 | — |
| — | 11.45 | 11.70 | 11.57 | +0.82 | 65.4% | 110 | 65.4% | -0.18 | 1.24 | 1.22 | 1.26 | — |
| — | 10.65 | 10.90 | 10.78 | +0.80 | 65.2% | 111 | 65.2% | -0.20 | 1.43 | 1.38 | 1.48 | — |
| — | 9.90 | 10.15 | 10.03 | +0.77 | 65.1% | 112 | 65.1% | -0.23 | 1.67 | 1.62 | 1.72 | — |
| — | 8.45 | 9.40 | 8.93 | +0.75 | 65.0% | 113 | 65.0% | -0.25 | 1.97 | 1.93 | 2.00 | — |
| — | 7.80 | 8.70 | 8.25 | +0.72 | 65.0% | 114 | 65.0% | -0.28 | 2.25 | 2.19 | 2.30 | — |
| — | 7.85 | 8.05 | 7.95 | +0.69 | 65.0% | 115 | 65.0% | -0.31 | 2.60 | 2.56 | 2.65 | — |
| — | 7.20 | 7.40 | 7.30 | +0.66 | 65.1% | 116 | 65.1% | -0.34 | 2.98 | 2.90 | 3.05 | — |
| — | 6.60 | 6.80 | 6.70 | +0.63 | 65.2% | 117 | 65.2% | -0.37 | 3.38 | 3.30 | 3.45 | — |
| — | 6.05 | 6.25 | 6.15 | +0.59 | 65.3% | 118 | 65.3% | -0.41 | 3.77 | 3.70 | 3.85 | — |
| — | 5.55 | 5.75 | 5.65 | +0.56 | 65.5% | 119 | 65.5% | -0.44 | 4.30 | 4.20 | 4.40 | — |
| — | 5.10 | 5.25 | 5.17 | +0.53 | 65.8% | 120 | 65.8% | -0.47 | 4.80 | 4.70 | 4.90 | — |
| — | 4.60 | 4.80 | 4.70 | +0.50 | 66.0% | 121 | 66.0% | -0.50 | 5.35 | 5.25 | 5.45 | — |
| — | 4.20 | 4.35 | 4.28 | +0.47 | 66.3% | 122 | 66.3% | -0.53 | 5.95 | 5.85 | 6.05 | — |
| — | 3.80 | 4.00 | 3.90 | +0.44 | 66.7% | 123 | 66.7% | -0.57 | 6.55 | 6.45 | 6.65 | — |
| — | 3.45 | 3.60 | 3.52 | +0.41 | 67.0% | 124 | 67.0% | -0.59 | 7.20 | 7.10 | 7.30 | — |
| — | 3.15 | 3.25 | 3.20 | +0.38 | 67.4% | 125 | 67.4% | -0.62 | 7.85 | 7.75 | 7.95 | — |
| — | 2.85 | 2.96 | 2.90 | +0.35 | 67.7% | 126 | 67.7% | -0.65 | 8.55 | 8.45 | 8.65 | — |
| — | 2.58 | 2.86 | 2.72 | +0.33 | 68.1% | 127 | 68.1% | -0.68 | 9.30 | 9.20 | 9.40 | — |
| — | 2.34 | 2.44 | 2.39 | +0.30 | 68.5% | 128 | 68.5% | -0.70 | 10.05 | 9.95 | 10.15 | — |
| — | 2.10 | 2.21 | 2.15 | +0.28 | 69.0% | 129 | 69.0% | -0.72 | 10.80 | 10.70 | 10.90 | — |
| — | 1.89 | 1.96 | 1.93 | +0.26 | 69.4% | 130 | 69.4% | -0.75 | 11.60 | 11.50 | 11.70 | — |
| — | 1.71 | 1.82 | 1.76 | +0.23 | 69.8% | 131 | 69.8% | -0.77 | 12.43 | 12.30 | 12.55 | — |
| — | 1.54 | 1.64 | 1.59 | +0.22 | 70.2% | 132 | 70.2% | -0.79 | 13.25 | 13.15 | 13.35 | — |
| — | 1.38 | 1.48 | 1.43 | +0.20 | 70.7% | 133 | 70.7% | -0.80 | 14.10 | 14.00 | 14.20 | — |
| — | 1.25 | 1.34 | 1.29 | +0.18 | 71.1% | 134 | 71.1% | -0.82 | 14.97 | 14.85 | 15.10 | — |
| — | 1.11 | 1.16 | 1.14 | +0.17 | 71.6% | 135 | 71.6% | -0.84 | 15.85 | 15.75 | 15.95 | — |
| — | 1.00 | 1.08 | 1.04 | +0.15 | 72.0% | 136 | 72.0% | -0.85 | 16.73 | 16.60 | 16.85 | — |
| — | 0.90 | 1.00 | 0.95 | +0.14 | 72.5% | 137 | 72.5% | -0.86 | 17.65 | 17.50 | 17.80 | — |
| — | 0.82 | 0.87 | 0.84 | +0.13 | 73.0% | 138 | 73.0% | -0.88 | 18.57 | 18.45 | 18.70 | — |
| — | 0.72 | 0.80 | 0.76 | — | — | 139 | 73.5% | -0.89 | 19.45 | 19.35 | 19.55 | — |
| — | 0.65 | 0.70 | 0.68 | — | — | 140 | 74.0% | -0.90 | 20.40 | 20.30 | 20.50 | — |
| — | 0.58 | 0.65 | 0.61 | +0.10 | 74.5% | 141 | 74.5% | -0.91 | 21.32 | 21.20 | 21.45 | — |
| — | 0.53 | 0.59 | 0.56 | +0.09 | 75.0% | 142 | 75.0% | -0.91 | 22.62 | 22.15 | 23.10 | — |
| — | 0.47 | 0.56 | 0.52 | +0.08 | 75.5% | 143 | 75.5% | -0.92 | 23.20 | 23.10 | 23.30 | — |
| — | 0.42 | 0.48 | 0.45 | +0.07 | 76.0% | 144 | 76.0% | -0.93 | 24.18 | 24.05 | 24.30 | — |
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.