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 | |
| — | 23.10 | 23.35 | 23.23 | +0.98 | 71.2% | 97 | 71.2% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 22.15 | 22.35 | 22.25 | +0.98 | 69.7% | 98 | 69.7% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 21.15 | 21.40 | 21.27 | +0.98 | 68.3% | 99 | 68.3% | -0.02 | 0.11 | 0.09 | 0.13 | — |
| — | 20.20 | 20.40 | 20.30 | +0.97 | 67.0% | 100 | 67.0% | -0.03 | 0.13 | 0.12 | 0.14 | — |
| — | 19.20 | 19.45 | 19.32 | +0.97 | 65.8% | 101 | 65.8% | -0.03 | 0.15 | 0.14 | 0.17 | — |
| — | 18.25 | 18.45 | 18.35 | +0.96 | 64.7% | 102 | 64.7% | -0.04 | 0.18 | 0.17 | 0.20 | — |
| — | 17.30 | 17.50 | 17.40 | +0.95 | 63.8% | 103 | 63.8% | -0.05 | 0.23 | 0.22 | 0.24 | — |
| — | 16.35 | 16.55 | 16.45 | +0.94 | 63.0% | 104 | 63.0% | -0.06 | 0.28 | 0.26 | 0.29 | — |
| — | 15.40 | 15.60 | 15.50 | +0.93 | 62.3% | 105 | 62.3% | -0.07 | 0.34 | 0.32 | 0.35 | — |
| — | 14.50 | 14.70 | 14.60 | +0.92 | 61.7% | 106 | 61.7% | -0.08 | 0.41 | 0.39 | 0.42 | — |
| — | 13.60 | 13.75 | 13.68 | +0.91 | 61.3% | 107 | 61.3% | -0.09 | 0.50 | 0.48 | 0.52 | — |
| — | 12.70 | 12.90 | 12.80 | +0.89 | 60.9% | 108 | 60.9% | -0.11 | 0.60 | 0.59 | 0.62 | — |
| — | 11.80 | 12.00 | 11.90 | +0.87 | 60.6% | 109 | 60.6% | -0.13 | 0.73 | 0.71 | 0.75 | — |
| — | 11.00 | 11.15 | 11.07 | +0.85 | 60.5% | 110 | 60.5% | -0.15 | 0.90 | 0.87 | 0.92 | — |
| — | 10.15 | 10.35 | 10.25 | +0.82 | 60.3% | 111 | 60.3% | -0.18 | 1.07 | 1.05 | 1.10 | — |
| — | 9.35 | 9.55 | 9.45 | +0.80 | 60.3% | 112 | 60.3% | -0.20 | 1.28 | 1.25 | 1.31 | — |
| — | 8.60 | 8.80 | 8.70 | +0.77 | 60.2% | 113 | 60.2% | -0.23 | 1.52 | 1.50 | 1.55 | — |
| — | 7.90 | 8.05 | 7.97 | +0.74 | 60.3% | 114 | 60.3% | -0.26 | 1.79 | 1.76 | 1.83 | — |
| — | 7.20 | 7.35 | 7.28 | +0.71 | 60.3% | 115 | 60.3% | -0.29 | 2.10 | 2.07 | 2.14 | — |
| — | 6.55 | 6.70 | 6.62 | +0.67 | 60.5% | 116 | 60.5% | -0.33 | 2.46 | 2.41 | 2.50 | — |
| — | 5.95 | 6.10 | 6.03 | +0.64 | 60.6% | 117 | 60.6% | -0.36 | 2.85 | 2.80 | 2.89 | — |
| — | 5.40 | 5.50 | 5.45 | +0.60 | 60.8% | 118 | 60.8% | -0.41 | 3.27 | 3.20 | 3.35 | — |
| — | 4.85 | 5.00 | 4.92 | +0.56 | 60.9% | 119 | 60.9% | -0.44 | 3.73 | 3.65 | 3.80 | — |
| — | 4.35 | 4.45 | 4.40 | +0.53 | 61.1% | 120 | 61.1% | -0.47 | 4.22 | 4.15 | 4.30 | — |
| — | 3.90 | 4.05 | 3.98 | +0.49 | 61.3% | 121 | 61.3% | -0.51 | 4.78 | 4.70 | 4.85 | — |
| — | 3.50 | 3.60 | 3.55 | +0.45 | 61.6% | 122 | 61.6% | -0.55 | 5.38 | 5.30 | 5.45 | — |
| — | 3.10 | 3.25 | 3.17 | +0.42 | 61.8% | 123 | 61.8% | -0.58 | 5.97 | 5.90 | 6.05 | — |
| — | 2.78 | 2.86 | 2.82 | +0.39 | 62.1% | 124 | 62.1% | -0.62 | 6.65 | 6.55 | 6.75 | — |
| — | 2.47 | 2.64 | 2.56 | +0.35 | 62.4% | 125 | 62.4% | -0.65 | 7.33 | 7.25 | 7.40 | — |
| — | 2.18 | 2.25 | 2.21 | +0.32 | 62.7% | 126 | 62.7% | -0.68 | 8.05 | 7.95 | 8.15 | — |
| — | 1.93 | 2.00 | 1.97 | +0.29 | 63.0% | 127 | 63.0% | -0.71 | 8.80 | 8.70 | 8.90 | — |
| — | 1.70 | 1.81 | 1.75 | +0.26 | 63.4% | 128 | 63.4% | -0.73 | 9.57 | 9.50 | 9.65 | — |
| — | 1.50 | 1.59 | 1.54 | +0.24 | 63.7% | 129 | — | — | 10.35 | 10.25 | 10.45 | — |
| — | 1.32 | 1.38 | 1.35 | — | — | 130 | — | — | 11.20 | 11.10 | 11.30 | — |
| — | 1.16 | 1.23 | 1.20 | — | — | 131 | — | — | 12.05 | 11.95 | 12.15 | — |
| — | 1.03 | 1.08 | 1.05 | — | — | 132 | — | — | 12.90 | 12.80 | 13.00 | — |
| — | 0.90 | 0.97 | 0.94 | — | — | 133 | — | — | 13.75 | 13.65 | 13.85 | — |
| — | 0.80 | 0.86 | 0.83 | — | — | 134 | — | — | 14.65 | 14.55 | 14.75 | — |
| — | 0.70 | 0.74 | 0.72 | — | — | 135 | — | — | 15.55 | 15.45 | 15.65 | — |
| — | 0.61 | 0.66 | 0.64 | — | — | 136 | — | — | 16.48 | 16.35 | 16.60 | — |
| — | 0.54 | 0.58 | 0.56 | — | — | 137 | 67.3% | -0.90 | 17.40 | 17.30 | 17.50 | — |
| — | 0.48 | 0.51 | 0.49 | +0.09 | 67.8% | 138 | 67.8% | -0.91 | 18.35 | 18.25 | 18.45 | — |
| — | 0.42 | 0.46 | 0.44 | — | — | 139 | 68.4% | -0.92 | 19.27 | 19.15 | 19.40 | — |
| — | 0.37 | 0.40 | 0.39 | +0.07 | 68.9% | 140 | 68.9% | -0.93 | 20.23 | 20.10 | 20.35 | — |
| — | 0.33 | 0.36 | 0.34 | +0.07 | 69.5% | 141 | 69.5% | -0.94 | 21.20 | 21.10 | 21.30 | — |
| — | 0.29 | 0.32 | 0.30 | +0.06 | 70.0% | 142 | 70.0% | -0.95 | 22.15 | 22.05 | 22.25 | — |
| — | 0.25 | 0.28 | 0.27 | +0.05 | 70.6% | 143 | 70.6% | -0.95 | 23.12 | 23.00 | 23.25 | — |
| — | 0.22 | 0.25 | 0.23 | +0.05 | 71.2% | 144 | 71.2% | -0.96 | 24.07 | 23.95 | 24.20 | — |
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.