Spot 120.51
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 29/07 00:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.35 | 9.25 | 8.80 | +0.90 | 65.0% | 112 | 65.0% | -0.10 | 0.35 | 0.32 | 0.39 | — |
| — | 7.55 | 8.55 | 8.05 | +0.87 | 64.3% | 113 | 64.3% | -0.13 | 0.45 | 0.24 | 0.66 | — |
| — | 6.75 | 7.60 | 7.17 | +0.84 | 63.9% | 114 | 63.9% | -0.16 | 0.62 | 0.48 | 0.76 | — |
| — | 5.75 | 6.45 | 6.10 | +0.80 | 63.8% | 115 | 63.8% | -0.20 | 0.72 | 0.62 | 0.83 | — |
| — | 4.70 | 5.90 | 5.30 | +0.75 | 64.0% | 116 | 64.0% | -0.25 | 1.18 | 1.05 | 1.31 | — |
| — | 3.60 | 6.00 | 4.80 | +0.71 | 64.4% | 117 | 64.4% | -0.29 | 1.36 | 1.13 | 1.60 | — |
| — | 3.45 | 4.65 | 4.05 | +0.65 | 64.8% | 118 | 64.8% | -0.35 | 1.86 | 1.70 | 2.02 | — |
| — | 2.90 | 3.85 | 3.38 | +0.60 | 65.3% | 119 | 65.3% | -0.40 | 2.12 | 1.88 | 2.36 | — |
| — | 3.00 | 3.40 | 3.20 | +0.54 | 65.8% | 120 | 65.8% | -0.46 | 2.66 | 2.42 | 2.90 | — |
| — | 2.51 | 2.85 | 2.68 | +0.49 | 66.3% | 121 | 66.3% | -0.51 | 3.17 | 2.43 | 3.90 | — |
| — | 2.15 | 2.44 | 2.29 | +0.43 | 66.9% | 122 | 66.9% | -0.57 | 3.65 | 2.79 | 4.50 | — |
| — | 1.21 | 2.15 | 1.68 | +0.38 | 67.6% | 123 | 67.6% | -0.62 | 4.65 | 4.05 | 5.25 | — |
| — | 1.50 | 1.86 | 1.68 | +0.34 | 68.4% | 124 | 68.4% | -0.67 | 5.10 | 4.85 | 5.35 | — |
| — | 1.36 | 1.40 | 1.38 | +0.29 | 69.4% | 125 | 69.4% | -0.71 | 5.70 | 5.30 | 6.10 | — |
| — | 0.95 | 1.20 | 1.07 | +0.26 | 70.4% | 126 | 70.4% | -0.75 | 6.50 | 6.00 | 7.00 | — |
| — | 0.79 | 1.05 | 0.92 | +0.22 | 71.7% | 127 | 71.7% | -0.78 | 7.38 | 6.75 | 8.00 | — |
| — | 0.76 | 1.04 | 0.90 | +0.19 | 73.0% | 128 | 73.0% | -0.81 | 8.40 | 7.10 | 9.70 | — |
| — | 0.55 | 0.93 | 0.74 | +0.16 | 74.5% | 129 | 74.5% | -0.84 | 9.30 | 8.00 | 10.60 | — |
| — | 0.56 | 0.66 | 0.61 | +0.14 | 76.0% | 130 | 76.0% | -0.86 | 10.10 | 9.20 | 11.00 | — |
| — | 0.36 | 0.58 | 0.47 | +0.13 | 76.8% | 130.5 | 76.8% | -0.87 | 10.62 | 9.30 | 11.95 | — |
| — | 0.26 | 0.62 | 0.44 | +0.13 | 77.6% | 131 | 77.6% | -0.88 | 11.12 | 9.85 | 12.40 | — |
| — | 0.30 | 0.74 | 0.52 | +0.12 | 78.3% | 131.5 | 78.3% | -0.88 | 11.43 | 10.30 | 12.55 | — |
| — | 0.42 | 0.54 | 0.48 | +0.11 | 79.2% | 132 | 79.2% | -0.89 | 12.03 | 10.95 | 13.10 | — |
| — | — | 1.09 | — | +0.10 | 80.0% | 132.5 | 80.0% | -0.90 | 12.50 | 11.20 | 13.80 | — |
| — | 0.24 | 0.39 | 0.32 | +0.10 | 80.8% | 133 | 80.8% | -0.90 | 13.03 | 11.45 | 14.60 | — |
| — | — | 1.04 | — | +0.09 | 81.6% | 133.5 | 81.6% | -0.91 | 13.22 | 12.50 | 13.95 | — |
| — | 0.20 | 0.43 | 0.32 | +0.08 | 82.4% | 134 | 82.4% | -0.92 | 13.78 | 13.05 | 14.50 | — |
| — | — | 0.99 | — | +0.08 | 83.2% | 134.5 | 83.2% | -0.92 | 14.57 | 13.45 | 15.70 | — |
| — | 0.20 | 0.40 | 0.30 | +0.07 | 84.0% | 135 | 84.0% | -0.93 | 15.07 | 14.60 | 15.55 | — |
| — | 0.17 | 0.31 | 0.24 | — | — | 135.5 | — | — | 15.32 | 14.40 | 16.25 | — |
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.