Spot 120.02
· 372 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 25.05 | 24.93 | +0.88 | 71.2% | 97 | 71.2% | -0.12 | 1.53 | 1.50 | 1.57 | — |
| — | 24.00 | 24.20 | 24.10 | +0.87 | 71.0% | 98 | 71.0% | -0.13 | 1.71 | 1.66 | 1.76 | — |
| — | 23.15 | 23.40 | 23.27 | +0.86 | 70.9% | 99 | 70.9% | -0.14 | 1.88 | 1.83 | 1.92 | — |
| — | 22.35 | 22.60 | 22.48 | +0.85 | 70.9% | 100 | 70.9% | -0.15 | 2.07 | 2.03 | 2.11 | — |
| — | 21.55 | 21.80 | 21.68 | +0.84 | 70.8% | 101 | 70.8% | -0.16 | 2.28 | 2.23 | 2.33 | — |
| — | 20.80 | 21.10 | 20.95 | +0.82 | 70.8% | 102 | 70.8% | -0.18 | 2.50 | 2.45 | 2.55 | — |
| — | 20.05 | 20.25 | 20.15 | +0.81 | 70.8% | 103 | 70.8% | -0.19 | 2.73 | 2.69 | 2.78 | — |
| — | 19.30 | 19.50 | 19.40 | +0.80 | 70.8% | 104 | 70.8% | -0.20 | 3.00 | 2.95 | 3.05 | — |
| — | 18.55 | 18.80 | 18.68 | +0.78 | 70.8% | 105 | 70.8% | -0.22 | 3.25 | 3.20 | 3.30 | — |
| — | 17.85 | 18.10 | 17.98 | +0.77 | 70.8% | 106 | 70.8% | -0.23 | 3.58 | 3.50 | 3.65 | — |
| — | 17.15 | 17.40 | 17.27 | +0.76 | 70.8% | 107 | 70.8% | -0.25 | 3.88 | 3.80 | 3.95 | — |
| — | 16.50 | 17.45 | 16.98 | +0.74 | 70.9% | 108 | 70.9% | -0.26 | 4.17 | 4.10 | 4.25 | — |
| — | 15.85 | 16.05 | 15.95 | +0.72 | 70.9% | 109 | 70.9% | -0.28 | 4.53 | 4.45 | 4.60 | — |
| — | 15.20 | 15.45 | 15.32 | +0.71 | 71.0% | 110 | 71.0% | -0.29 | 4.88 | 4.80 | 4.95 | — |
| — | 14.60 | 14.80 | 14.70 | +0.69 | 71.1% | 111 | 71.1% | -0.31 | 5.28 | 5.20 | 5.35 | — |
| — | 14.00 | 14.20 | 14.10 | +0.68 | 71.2% | 112 | 71.2% | -0.32 | 5.67 | 5.60 | 5.75 | — |
| — | 13.40 | 13.65 | 13.53 | +0.66 | 71.3% | 113 | 71.3% | -0.34 | 6.10 | 6.00 | 6.20 | — |
| — | 12.85 | 13.75 | 13.30 | +0.65 | 71.4% | 114 | 71.4% | -0.36 | 6.53 | 6.45 | 6.60 | — |
| — | 12.30 | 13.15 | 12.72 | +0.63 | 71.5% | 115 | 71.5% | -0.37 | 6.97 | 6.90 | 7.05 | — |
| — | 11.80 | 12.00 | 11.90 | +0.61 | 71.6% | 116 | 71.6% | -0.39 | 7.45 | 7.35 | 7.55 | — |
| — | 11.30 | 11.50 | 11.40 | +0.60 | 71.8% | 117 | 71.8% | -0.40 | 7.95 | 7.85 | 8.05 | — |
| — | 10.80 | 11.00 | 10.90 | +0.58 | 71.9% | 118 | 71.9% | -0.42 | 8.45 | 8.35 | 8.55 | — |
| — | 10.30 | 10.55 | 10.43 | +0.57 | 72.0% | 119 | 72.0% | -0.44 | 9.00 | 8.90 | 9.10 | — |
| — | 9.85 | 10.10 | 9.97 | +0.55 | 72.2% | 120 | 72.2% | -0.45 | 9.53 | 9.45 | 9.60 | — |
| — | 9.45 | 9.65 | 9.55 | +0.53 | 72.3% | 121 | 72.3% | -0.47 | 10.00 | 9.80 | 10.20 | — |
| — | 9.00 | 9.20 | 9.10 | +0.52 | 72.5% | 122 | 72.5% | -0.48 | 10.65 | 10.55 | 10.75 | — |
| — | 8.60 | 8.80 | 8.70 | +0.50 | 72.7% | 123 | 72.7% | -0.50 | 11.22 | 11.10 | 11.35 | — |
| — | 8.20 | 8.40 | 8.30 | +0.49 | 72.8% | 124 | 72.8% | -0.52 | 11.82 | 11.70 | 11.95 | — |
| — | 7.85 | 8.05 | 7.95 | +0.47 | 73.0% | 125 | 73.0% | -0.53 | 12.47 | 12.35 | 12.60 | — |
| — | 7.50 | 7.70 | 7.60 | +0.45 | 73.1% | 126 | — | — | 13.12 | 13.00 | 13.25 | — |
| — | 7.15 | 7.35 | 7.25 | — | — | 127 | — | — | 13.78 | 13.65 | 13.90 | — |
| — | 6.80 | 7.00 | 6.90 | — | — | 128 | — | — | 14.43 | 14.30 | 14.55 | — |
| — | 6.50 | 6.70 | 6.60 | — | — | 129 | — | — | 15.10 | 14.95 | 15.25 | — |
| — | 6.20 | 6.40 | 6.30 | — | — | 130 | — | — | 15.82 | 15.70 | 15.95 | — |
| — | 5.90 | 6.10 | 6.00 | — | — | 131 | 74.0% | -0.62 | 16.50 | 16.35 | 16.65 | — |
| — | 5.65 | 5.80 | 5.72 | — | — | 132 | — | — | 17.27 | 17.15 | 17.40 | — |
| — | 5.35 | 5.55 | 5.45 | — | — | 133 | — | — | 17.98 | 17.85 | 18.10 | — |
| — | 5.10 | 5.30 | 5.20 | +0.34 | 74.6% | 134 | 74.6% | -0.66 | 18.73 | 18.60 | 18.85 | — |
| — | 4.90 | 5.05 | 4.97 | +0.33 | 74.8% | 135 | 74.8% | -0.67 | 19.52 | 19.40 | 19.65 | — |
| — | 4.65 | 4.85 | 4.75 | +0.32 | 75.0% | 136 | 75.0% | -0.69 | 20.27 | 20.15 | 20.40 | — |
| — | 4.45 | 4.60 | 4.53 | +0.31 | 75.1% | 137 | 75.1% | -0.70 | 21.07 | 20.95 | 21.20 | — |
| — | 4.20 | 4.40 | 4.30 | +0.30 | 75.3% | 138 | 75.3% | -0.71 | 21.85 | 21.70 | 22.00 | — |
| — | 4.00 | 4.20 | 4.10 | +0.29 | 75.5% | 139 | 75.5% | -0.72 | 22.62 | 22.50 | 22.75 | — |
| — | 3.85 | 4.00 | 3.92 | +0.27 | 75.7% | 140 | 75.7% | -0.73 | 23.43 | 23.30 | 23.55 | — |
| — | 3.65 | 3.85 | 3.75 | +0.27 | 75.9% | 141 | 75.9% | -0.74 | 24.27 | 24.15 | 24.40 | — |
| — | 3.45 | 3.65 | 3.55 | +0.25 | 76.1% | 142 | 76.1% | -0.75 | 25.10 | 24.95 | 25.25 | — |
| — | 3.30 | 3.50 | 3.40 | +0.24 | 76.3% | 143 | 76.3% | -0.76 | 25.90 | 25.75 | 26.05 | — |
| — | 3.15 | 3.35 | 3.25 | +0.24 | 76.5% | 144 | 76.5% | -0.77 | 26.77 | 26.65 | 26.90 | — |
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.