Spot 123.21
· 316 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.40 | 23.70 | 22.55 | +1.00 | 42.3% | 100 | 42.3% | -0.00 | — | — | 0.06 | — |
| — | 16.30 | 19.65 | 17.98 | +1.00 | 38.5% | 105 | 38.5% | -0.00 | — | — | 0.56 | — |
| — | — | — | — | +0.99 | 35.6% | 109 | 35.6% | -0.01 | — | — | — | — |
| — | 11.45 | 14.10 | 12.78 | +0.99 | 34.8% | 110 | 34.8% | -0.01 | — | — | 0.06 | — |
| — | — | — | — | +0.98 | 34.0% | 111 | 34.0% | -0.02 | — | — | — | — |
| — | — | — | — | +0.98 | 33.3% | 112 | 33.3% | -0.02 | — | — | — | — |
| — | 9.10 | 10.85 | 9.97 | +0.97 | 32.5% | 113 | 32.5% | -0.03 | 0.09 | 0.02 | 0.16 | — |
| — | 8.20 | 10.30 | 9.25 | +0.96 | 31.8% | 114 | 31.8% | -0.04 | 0.10 | 0.08 | 0.12 | — |
| — | 7.50 | 8.90 | 8.20 | +0.94 | 31.0% | 115 | 31.0% | -0.06 | 0.14 | 0.11 | 0.17 | — |
| — | 7.20 | 7.80 | 7.50 | +0.92 | 30.3% | 116 | 30.3% | -0.08 | 0.20 | 0.16 | 0.25 | — |
| — | 6.25 | 7.55 | 6.90 | +0.89 | 29.7% | 117 | 29.7% | -0.11 | 0.28 | 0.23 | 0.33 | — |
| — | 5.10 | 7.05 | 6.08 | +0.85 | 29.1% | 118 | 29.1% | -0.15 | 0.36 | 0.27 | 0.45 | — |
| — | 4.10 | 5.35 | 4.72 | +0.81 | 28.5% | 119 | 28.5% | -0.19 | 0.54 | 0.48 | 0.60 | — |
| — | 3.20 | 4.55 | 3.88 | +0.75 | 28.1% | 120 | 28.1% | -0.25 | 0.74 | 0.69 | 0.79 | — |
| — | 3.10 | 3.50 | 3.30 | +0.69 | 27.7% | 121 | 27.7% | -0.31 | 1.03 | 0.92 | 1.15 | — |
| — | 2.46 | 2.82 | 2.64 | +0.61 | 27.5% | 122 | 27.5% | -0.39 | 1.31 | 1.09 | 1.53 | — |
| — | 1.99 | 2.27 | 2.13 | +0.53 | 27.3% | 123 | 27.3% | -0.47 | 1.79 | 1.64 | 1.95 | — |
| — | 1.51 | 1.75 | 1.63 | +0.45 | 27.2% | 124 | 27.2% | -0.55 | 2.31 | 2.14 | 2.49 | — |
| — | 1.18 | 1.27 | 1.23 | +0.38 | 27.1% | 125 | 27.1% | -0.63 | 2.90 | 2.75 | 3.05 | — |
| — | 0.79 | 1.00 | 0.90 | +0.30 | 27.1% | 126 | 27.1% | -0.70 | 3.55 | 3.40 | 3.70 | — |
| — | 0.57 | 0.72 | 0.65 | +0.24 | 27.1% | 127 | 27.1% | -0.77 | 4.35 | 4.00 | 4.70 | — |
| — | 0.40 | 0.52 | 0.46 | +0.18 | 27.2% | 128 | 27.2% | -0.82 | 5.15 | 4.60 | 5.70 | — |
| — | 0.24 | 0.37 | 0.30 | +0.14 | 27.3% | 129 | 27.3% | -0.87 | 6.20 | 5.55 | 6.85 | — |
| — | 0.15 | 0.26 | 0.20 | +0.10 | 27.4% | 130 | 27.4% | -0.91 | 7.08 | 5.50 | 8.65 | — |
| — | 0.04 | 0.16 | 0.10 | +0.07 | 27.6% | 131 | 27.6% | -0.94 | 7.78 | 7.35 | 8.20 | — |
| — | 0.03 | 0.22 | 0.12 | +0.05 | 27.8% | 132 | 27.8% | -0.96 | 9.38 | 7.95 | 10.80 | — |
| — | 0.02 | 0.19 | 0.10 | +0.04 | 27.9% | 133 | 27.9% | -0.98 | 10.15 | 9.40 | 10.90 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 28.2% | 134 | 28.2% | -0.99 | 11.38 | 10.00 | 12.75 | — |
| — | — | 0.07 | — | +0.02 | 28.4% | 135 | 28.4% | -1.00 | 12.18 | 11.10 | 13.25 | — |
| — | — | 0.10 | — | +0.01 | 28.6% | 136 | 28.6% | -1.00 | 13.05 | 12.35 | 13.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 28.9% | 137 | 28.9% | -1.00 | 14.25 | 13.40 | 15.10 | 0 |
| 134 | — | 1.47 | — | +0.00 | 29.2% | 138 | 29.2% | -1.00 | 15.18 | 14.25 | 16.10 | — |
| — | — | 0.50 | — | +0.00 | 29.5% | 139 | 29.5% | -1.00 | 16.38 | 15.00 | 17.75 | — |
| — | — | 0.20 | — | +0.00 | 29.9% | 140 | 29.9% | -1.00 | 16.82 | 15.90 | 17.75 | — |
| — | — | 2.13 | — | +0.00 | 30.2% | 141 | 30.2% | -1.00 | 17.77 | 16.75 | 18.80 | — |
| — | — | 0.01 | — | +0.00 | 30.6% | 142 | 30.6% | -1.00 | 19.23 | 17.70 | 20.75 | — |
| — | — | 0.01 | — | +0.00 | 31.0% | 143 | 31.0% | -1.00 | 20.32 | 18.90 | 21.75 | — |
| — | — | 0.35 | — | +0.00 | 31.4% | 144 | 31.4% | -1.00 | 21.02 | 19.30 | 22.75 | — |
| — | — | 1.41 | — | +0.00 | 31.8% | 145 | 31.8% | -1.00 | 22.23 | 21.35 | 23.10 | — |
| — | — | 2.13 | — | +0.00 | 32.2% | 146 | 32.2% | -1.00 | 23.20 | 22.30 | 24.10 | — |
| — | — | 1.56 | — | +0.00 | 32.7% | 147 | 32.7% | -1.00 | 24.20 | 22.65 | 25.75 | — |
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.