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 | |
| — | 37.15 | 38.65 | 37.90 | +0.90 | 66.3% | 85 | 66.3% | -0.10 | 1.86 | 1.84 | 1.89 | — |
| — | 35.40 | 36.40 | 35.90 | +0.89 | 65.9% | 87.5 | 65.9% | -0.11 | 2.25 | 2.20 | 2.30 | — |
| — | 33.40 | 34.25 | 33.83 | +0.87 | 65.7% | 90 | 65.7% | -0.13 | 2.69 | 2.65 | 2.73 | — |
| — | 31.40 | 32.30 | 31.85 | +0.85 | 65.5% | 92.5 | 65.5% | -0.15 | 3.20 | 3.15 | 3.25 | — |
| — | 29.55 | 30.40 | 29.98 | +0.83 | 65.3% | 95 | 65.3% | -0.17 | 3.77 | 3.70 | 3.85 | — |
| — | 27.50 | 28.55 | 28.02 | +0.81 | 65.2% | 97.5 | 65.2% | -0.19 | 4.45 | 4.40 | 4.50 | — |
| — | 26.00 | 26.75 | 26.38 | +0.78 | 65.2% | 100 | 65.2% | -0.22 | 5.17 | 5.10 | 5.25 | — |
| — | 22.80 | 23.25 | 23.02 | +0.73 | 65.3% | 105 | 65.3% | -0.27 | 6.92 | 6.85 | 7.00 | — |
| — | 19.90 | 20.15 | 20.02 | +0.68 | 65.4% | 110 | 65.4% | -0.32 | 8.95 | 8.85 | 9.05 | — |
| — | 17.30 | 17.55 | 17.43 | +0.63 | 65.7% | 115 | — | — | 11.30 | 11.20 | 11.40 | — |
| — | 15.00 | 15.20 | 15.10 | — | — | 120 | 66.1% | -0.43 | 14.00 | 13.90 | 14.10 | — |
| — | 13.00 | 13.20 | 13.10 | — | — | 125 | 66.5% | -0.48 | 16.95 | 16.85 | 17.05 | — |
| — | 11.20 | 11.45 | 11.32 | — | — | 130 | 67.0% | -0.53 | 20.18 | 20.05 | 20.30 | — |
| — | 9.70 | 9.90 | 9.80 | — | — | 135 | — | — | 23.65 | 23.50 | 23.80 | — |
| — | 8.40 | 8.60 | 8.50 | — | — | 140 | 67.9% | -0.63 | 27.20 | 26.95 | 27.45 | — |
| — | 7.25 | 7.45 | 7.35 | +0.34 | 68.5% | 145 | 68.5% | -0.67 | 31.07 | 30.80 | 31.35 | — |
| — | 6.30 | 6.50 | 6.40 | +0.31 | 69.1% | 150 | — | — | 34.98 | 34.55 | 35.40 | — |
| — | 5.45 | 5.65 | 5.55 | +0.27 | 69.6% | 155 | 69.6% | -0.74 | 39.08 | 38.60 | 39.55 | — |
| — | 4.75 | 4.90 | 4.83 | +0.24 | 70.2% | 160 | 70.2% | -0.77 | 43.55 | 42.85 | 44.25 | — |
| — | 4.10 | 4.30 | 4.20 | +0.22 | 70.8% | 165 | 70.8% | -0.80 | 47.62 | 46.90 | 48.35 | — |
| — | 3.60 | 3.75 | 3.67 | +0.19 | 71.4% | 170 | 71.4% | -0.82 | 52.35 | 51.35 | 53.35 | — |
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.