Spot 122.39
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 26.55 | 29.85 | 28.20 | +1.00 | 36.5% | 95 | 36.5% | -0.01 | — | — | 2.14 | — |
| — | 21.75 | 24.95 | 23.35 | +0.99 | 34.9% | 100 | 34.9% | -0.02 | — | — | 0.66 | — |
| — | 17.05 | 19.15 | 18.10 | +0.96 | 33.2% | 105 | 33.2% | -0.05 | 0.20 | 0.02 | 0.37 | — |
| — | 12.50 | 14.40 | 13.45 | +0.91 | 31.5% | 110 | 31.5% | -0.12 | 0.67 | 0.45 | 0.89 | — |
| — | 9.90 | 11.75 | 10.82 | +0.85 | 30.6% | 113 | 30.6% | -0.18 | 1.07 | 0.90 | 1.24 | — |
| 0 | 8.95 | 11.05 | 10.00 | +0.82 | 30.3% | 114 | 30.3% | -0.20 | 1.12 | 0.78 | 1.47 | — |
| 1 | 8.15 | 10.10 | 9.12 | +0.79 | 30.0% | 115 | 30.0% | -0.23 | 1.36 | 1.07 | 1.66 | — |
| — | 7.15 | 9.45 | 8.30 | +0.76 | 29.7% | 116 | 29.7% | -0.26 | 1.69 | 1.38 | 1.99 | — |
| — | 6.70 | 7.70 | 7.20 | +0.73 | 29.5% | 117 | 29.5% | -0.30 | 1.97 | 1.76 | 2.18 | — |
| 4 | 6.00 | 7.00 | 6.50 | +0.70 | 29.2% | 118 | 29.2% | -0.33 | 2.21 | 1.96 | 2.47 | — |
| — | 5.35 | 6.45 | 5.90 | +0.66 | 29.0% | 119 | 29.0% | -0.36 | 2.63 | 2.34 | 2.93 | — |
| — | 4.75 | 6.15 | 5.45 | +0.62 | 28.8% | 120 | 28.8% | -0.40 | 2.85 | 2.49 | 3.20 | — |
| — | 4.15 | 6.15 | 5.15 | +0.58 | 28.7% | 121 | 28.7% | -0.44 | 3.50 | 3.10 | 3.90 | — |
| — | 3.95 | 4.65 | 4.30 | +0.53 | 28.5% | 122 | 28.5% | -0.49 | 3.83 | 3.60 | 4.05 | — |
| — | 3.20 | 4.05 | 3.62 | +0.49 | 28.3% | 123 | 28.3% | -0.52 | 4.42 | 4.05 | 4.80 | — |
| — | 2.88 | 3.35 | 3.12 | +0.45 | 28.2% | 124 | — | — | 4.83 | 4.40 | 5.25 | — |
| — | 2.55 | 2.92 | 2.73 | — | — | 125 | 28.1% | -0.61 | 5.45 | 5.10 | 5.80 | — |
| — | 2.19 | 2.54 | 2.37 | +0.37 | 28.0% | 126 | 28.0% | -0.64 | 6.10 | 5.75 | 6.45 | — |
| — | 1.86 | 2.19 | 2.02 | +0.33 | 27.9% | 127 | 27.9% | -0.68 | 6.70 | 6.00 | 7.40 | — |
| — | 1.58 | 1.86 | 1.72 | +0.30 | 27.9% | 128 | 27.9% | -0.71 | 7.25 | 6.70 | 7.80 | — |
| — | 1.04 | 1.99 | 1.51 | +0.26 | 27.8% | 129 | 27.8% | -0.75 | 8.12 | 7.50 | 8.75 | — |
| — | 1.11 | 1.38 | 1.25 | +0.23 | 27.8% | 130 | 27.8% | -0.78 | 8.68 | 7.80 | 9.55 | — |
| — | 0.97 | 1.21 | 1.09 | +0.20 | 27.8% | 131 | 27.8% | -0.81 | 9.68 | 8.35 | 11.00 | — |
| — | 0.81 | 0.99 | 0.90 | +0.18 | 27.8% | 132 | 27.8% | -0.83 | 10.78 | 10.20 | 11.35 | — |
| — | 0.67 | 0.87 | 0.77 | +0.15 | 27.9% | 133 | 27.9% | -0.85 | 11.18 | 10.30 | 12.05 | — |
| — | 0.50 | 0.70 | 0.60 | +0.13 | 27.9% | 134 | 27.9% | -0.88 | 12.40 | 11.80 | 13.00 | — |
| — | 0.39 | 0.75 | 0.57 | +0.11 | 28.0% | 135 | 28.0% | -0.90 | 13.30 | 12.65 | 13.95 | — |
| — | 0.38 | 0.50 | 0.44 | +0.10 | 28.1% | 136 | 28.1% | -0.91 | 13.88 | 13.05 | 14.70 | — |
| — | 0.32 | 0.42 | 0.37 | +0.08 | 28.2% | 137 | 28.2% | -0.92 | 14.75 | 13.25 | 16.25 | — |
| — | 0.19 | 0.60 | 0.40 | +0.07 | 28.3% | 138 | 28.3% | -0.94 | 15.75 | 14.30 | 17.20 | — |
| — | 0.19 | 0.54 | 0.36 | +0.06 | 28.4% | 139 | 28.4% | -0.95 | 16.65 | 15.70 | 17.60 | — |
| — | 0.16 | 0.60 | 0.38 | +0.05 | 28.6% | 140 | 28.6% | -0.95 | 17.57 | 16.20 | 18.95 | — |
| — | 0.09 | 0.32 | 0.20 | +0.04 | 28.7% | 141 | 28.7% | -0.96 | 18.77 | 17.75 | 19.80 | — |
| — | 0.10 | 0.32 | 0.21 | +0.04 | 28.9% | 142 | 28.9% | -0.97 | 19.65 | 18.05 | 21.25 | — |
| — | 0.06 | 0.18 | 0.12 | +0.03 | 29.0% | 143 | 29.0% | -0.97 | 20.65 | 19.70 | 21.60 | — |
| — | 0.06 | 0.13 | 0.10 | +0.03 | 29.2% | 144 | 29.2% | -0.98 | 21.50 | 20.00 | 23.00 | — |
| — | 0.04 | 0.11 | 0.07 | +0.02 | 29.4% | 145 | 29.4% | -0.98 | 22.88 | 20.95 | 24.80 | — |
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.