Spot 120.05
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 22:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.35 | 13.10 | 12.72 | — | — | 109 | — | — | 1.76 | 1.59 | 1.93 | — |
| — | 11.60 | 12.40 | 12.00 | +0.66 | 70.3% | 110 | 70.3% | -0.34 | 1.93 | 1.70 | 2.16 | — |
| — | 10.85 | 11.75 | 11.30 | — | — | 111 | — | — | 2.17 | 1.93 | 2.42 | — |
| — | 10.15 | 10.85 | 10.50 | +0.61 | 69.8% | 112 | 69.8% | -0.39 | 2.38 | 2.22 | 2.53 | — |
| — | 9.45 | 10.20 | 9.82 | +0.58 | 69.5% | 113 | 69.5% | -0.42 | 2.77 | 2.67 | 2.87 | — |
| — | 9.00 | 9.40 | 9.20 | +0.56 | 69.3% | 114 | 69.3% | -0.44 | 3.08 | 3.00 | 3.15 | — |
| — | 8.35 | 8.95 | 8.65 | +0.53 | 69.1% | 115 | 69.1% | -0.47 | 3.48 | 3.35 | 3.60 | — |
| — | 7.65 | 8.15 | 7.90 | +0.50 | 68.9% | 116 | 68.9% | -0.50 | 3.85 | 3.70 | 4.00 | — |
| — | 7.00 | 7.60 | 7.30 | +0.48 | 68.7% | 117 | 68.7% | -0.52 | 4.25 | 4.10 | 4.40 | — |
| — | 6.60 | 7.05 | 6.83 | +0.45 | 68.6% | 118 | 68.6% | -0.55 | 4.70 | 4.55 | 4.85 | — |
| — | 6.10 | 6.45 | 6.28 | +0.43 | 68.4% | 119 | 68.4% | -0.58 | 5.17 | 5.00 | 5.35 | — |
| — | 5.65 | 5.90 | 5.78 | +0.40 | 68.3% | 120 | 68.3% | -0.60 | 5.67 | 5.50 | 5.85 | — |
| — | 5.15 | 5.45 | 5.30 | +0.37 | 68.2% | 121 | 68.2% | -0.63 | 6.15 | 6.00 | 6.30 | — |
| — | 4.70 | 4.95 | 4.83 | +0.35 | 68.1% | 122 | 68.1% | -0.65 | 6.75 | 6.55 | 6.95 | — |
| — | 4.25 | 4.60 | 4.42 | +0.33 | 68.0% | 123 | 68.0% | -0.68 | 7.40 | 7.15 | 7.65 | — |
| — | 3.85 | 4.20 | 4.03 | +0.31 | 67.9% | 124 | 67.9% | -0.69 | 7.90 | 7.70 | 8.10 | — |
| — | 3.55 | 3.80 | 3.67 | +0.29 | 67.9% | 125 | 67.9% | -0.71 | 8.53 | 8.30 | 8.75 | — |
| — | 3.20 | 3.45 | 3.33 | +0.26 | 67.8% | 126 | 67.8% | -0.74 | 9.20 | 9.00 | 9.40 | — |
| — | 2.77 | 3.15 | 2.96 | +0.25 | 67.8% | 127 | 67.8% | -0.76 | 10.00 | 9.60 | 10.40 | — |
| — | 2.63 | 2.81 | 2.72 | +0.23 | 67.8% | 128 | 67.8% | -0.77 | 10.57 | 10.05 | 11.10 | — |
| — | 2.39 | 2.56 | 2.48 | +0.21 | 67.8% | 129 | 67.8% | -0.79 | 11.32 | 10.80 | 11.85 | — |
| — | 2.15 | 2.28 | 2.21 | +0.20 | 67.9% | 130 | 67.9% | -0.80 | 12.25 | 11.85 | 12.65 | — |
| — | 1.93 | 2.08 | 2.00 | +0.18 | 67.9% | 131 | 67.9% | -0.82 | 12.97 | 12.50 | 13.45 | — |
| — | 1.57 | 1.83 | 1.70 | +0.17 | 68.0% | 132 | 68.0% | -0.84 | 13.78 | 13.30 | 14.25 | — |
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.