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 | |
| — | 23.00 | 24.25 | 23.62 | +1.00 | 139.7% | 97 | 139.7% | -0.00 | — | — | 0.01 | — |
| — | 21.95 | 23.10 | 22.52 | +1.00 | 137.2% | 98 | — | — | — | — | 0.01 | — |
| — | 21.00 | 21.20 | 21.10 | +1.00 | 134.3% | 99 | 134.3% | -0.00 | — | — | 0.01 | — |
| — | 20.00 | 20.20 | 20.10 | +1.00 | 131.5% | 100 | 131.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 19.00 | 19.20 | 19.10 | +1.00 | 128.5% | 101 | 128.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 18.00 | 19.10 | 18.55 | +0.99 | 125.0% | 102 | 125.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 17.00 | 18.10 | 17.55 | +0.99 | 121.0% | 103 | 121.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 15.00 | 16.95 | 15.97 | — | — | 104 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 15.00 | 15.20 | 15.10 | +0.99 | 111.5% | 105 | 111.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 14.00 | 14.20 | 14.10 | +0.99 | 106.2% | 106 | 106.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 13.00 | 14.15 | 13.57 | — | — | 107 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 12.00 | 12.20 | 12.10 | +0.98 | 95.5% | 108 | 95.5% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 11.00 | 11.20 | 11.10 | +0.98 | 90.4% | 109 | 90.4% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 10.05 | 10.25 | 10.15 | +0.98 | 85.5% | 110 | 85.5% | -0.02 | 0.04 | 0.04 | 0.05 | — |
| — | 9.05 | 9.25 | 9.15 | +0.97 | 81.1% | 111 | 81.1% | -0.03 | 0.06 | 0.05 | 0.07 | — |
| — | 8.05 | 8.25 | 8.15 | +0.96 | 77.3% | 112 | 77.3% | -0.04 | 0.08 | 0.07 | 0.09 | — |
| — | 7.10 | 7.30 | 7.20 | +0.94 | 74.2% | 113 | 74.2% | -0.06 | 0.12 | 0.11 | 0.13 | — |
| — | 6.15 | 6.35 | 6.25 | +0.92 | 71.8% | 114 | 71.8% | -0.08 | 0.18 | 0.17 | 0.19 | — |
| — | 5.25 | 5.40 | 5.33 | +0.88 | 69.9% | 115 | 69.9% | -0.12 | 0.27 | 0.26 | 0.28 | — |
| — | 4.40 | 4.55 | 4.47 | +0.83 | 68.6% | 116 | 68.6% | -0.17 | 0.41 | 0.39 | 0.42 | — |
| — | 3.60 | 3.75 | 3.67 | +0.77 | 67.9% | 117 | 67.9% | -0.23 | 0.60 | 0.59 | 0.62 | — |
| — | 2.91 | 3.00 | 2.96 | +0.69 | 67.9% | 118 | 67.9% | -0.31 | 0.88 | 0.86 | 0.89 | — |
| — | 2.29 | 2.35 | 2.32 | +0.61 | 68.3% | 119 | 68.3% | -0.39 | 1.25 | 1.23 | 1.26 | — |
| — | 1.76 | 1.80 | 1.78 | +0.51 | 68.9% | 120 | 68.9% | -0.50 | 1.71 | 1.69 | 1.73 | — |
| — | 1.32 | 1.36 | 1.34 | +0.42 | 69.4% | 121 | 69.4% | -0.58 | 2.26 | 2.24 | 2.28 | — |
| — | 0.97 | 1.02 | 0.99 | +0.34 | 69.8% | 122 | 69.8% | -0.66 | 2.91 | 2.88 | 2.94 | — |
| — | 0.68 | 0.72 | 0.70 | +0.26 | 70.3% | 123 | 70.3% | -0.74 | 3.62 | 3.55 | 3.70 | — |
| — | 0.48 | 0.51 | 0.49 | +0.20 | 70.9% | 124 | 70.9% | -0.80 | 4.42 | 4.35 | 4.50 | — |
| — | 0.33 | 0.36 | 0.34 | +0.15 | 71.7% | 125 | 71.7% | -0.85 | 5.25 | 5.15 | 5.35 | — |
| — | 0.22 | 0.24 | 0.23 | +0.10 | 72.5% | 126 | 72.5% | -0.90 | 6.15 | 6.05 | 6.25 | — |
| — | 0.14 | 0.15 | 0.14 | +0.07 | 73.4% | 127 | 73.4% | -0.93 | 7.05 | 6.95 | 7.15 | — |
| — | 0.10 | 0.11 | 0.10 | +0.05 | 74.7% | 128 | 74.7% | -0.95 | 8.00 | 7.90 | 8.10 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 76.2% | 129 | 76.2% | -0.97 | 8.97 | 8.85 | 9.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 77.8% | 130 | 77.8% | -0.98 | 9.97 | 9.85 | 10.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 79.4% | 131 | 79.4% | -0.98 | 10.50 | 9.90 | 11.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 81.0% | 132 | 81.0% | -0.99 | 11.50 | 10.95 | 12.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 82.3% | 133 | 82.3% | -0.99 | 12.95 | 12.85 | 13.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 83.3% | 134 | 83.3% | -1.00 | 13.95 | 13.85 | 14.05 | — |
| — | — | 0.01 | — | +0.00 | 83.9% | 135 | 83.9% | -1.00 | 14.97 | 14.85 | 15.10 | — |
| — | — | 0.01 | — | +0.00 | 84.1% | 136 | 84.1% | -1.00 | 15.50 | 14.95 | 16.05 | — |
| — | — | 0.01 | — | +0.00 | 84.2% | 137 | 84.2% | -1.00 | 16.52 | 15.95 | 17.10 | — |
| — | — | 0.01 | — | +0.00 | 84.2% | 138 | 84.2% | -1.00 | 17.50 | 16.95 | 18.05 | — |
| — | — | 0.02 | — | +0.00 | 84.2% | 139 | 84.2% | -1.00 | 18.52 | 17.95 | 19.10 | — |
| — | — | 0.01 | — | +0.00 | 84.3% | 140 | 84.3% | -1.00 | 19.52 | 18.95 | 20.10 | — |
| — | — | 0.02 | — | +0.00 | 84.6% | 141 | 84.6% | -1.00 | 20.80 | 20.50 | 21.10 | — |
| — | — | 0.01 | — | +0.00 | 84.9% | 142 | 84.9% | -1.00 | 21.50 | 20.90 | 22.10 | — |
| — | — | 0.08 | — | +0.00 | 85.4% | 143 | 85.4% | -1.00 | 22.52 | 21.95 | 23.10 | — |
| — | — | 0.01 | — | +0.00 | 86.1% | 144 | 86.1% | -1.00 | 23.80 | 23.50 | 24.10 | — |
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.