Spot 122.06
· 122 contratti su 5 scadenze
· fonte ibkr
· catturata 04/09 22:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 12.75 | 12.62 | +0.91 | 59.9% | 110 | 59.9% | -0.09 | 0.47 | 0.46 | 0.48 | — |
| — | 11.55 | 11.90 | 11.72 | +0.89 | 59.5% | 111 | 59.5% | -0.11 | 0.58 | 0.56 | 0.61 | — |
| — | 10.70 | 11.00 | 10.85 | — | — | 112 | — | — | 0.71 | 0.69 | 0.73 | — |
| 180 | 9.85 | 10.15 | 10.00 | +0.86 | 58.9% | 113 | 58.9% | -0.14 | 0.88 | 0.85 | 0.90 | 15 |
| 253 | 9.10 | 9.30 | 9.20 | +0.83 | 58.7% | 114 | 58.7% | -0.17 | 1.05 | 1.03 | 1.08 | 5 |
| 2,457 | 8.35 | 8.60 | 8.47 | +0.81 | 58.6% | 115 | 58.6% | -0.19 | 1.27 | 1.21 | 1.33 | 60 |
| 688 | 7.55 | 7.90 | 7.72 | +0.79 | 58.5% | 116 | 58.5% | -0.21 | 1.51 | 1.47 | 1.56 | 6 |
| 293 | 6.85 | 7.10 | 6.97 | +0.76 | 58.4% | 117 | 58.4% | -0.24 | 1.89 | 1.78 | 2.00 | 26 |
| 253 | 6.20 | 6.45 | 6.33 | +0.73 | 58.4% | 118 | 58.4% | -0.27 | 2.13 | 2.08 | 2.18 | 4 |
| 247 | 5.60 | 5.80 | 5.70 | +0.70 | 58.5% | 119 | 58.5% | -0.30 | 2.60 | 2.49 | 2.70 | 3 |
| 4,373 | 5.05 | 5.25 | 5.15 | +0.67 | 58.6% | 120 | 58.6% | -0.33 | 2.96 | 2.91 | 3.00 | 60 |
| 415 | 4.45 | 4.70 | 4.58 | +0.64 | 58.7% | 121 | 58.7% | -0.36 | 3.40 | 3.30 | 3.50 | 2 |
| 165 | 4.00 | 4.20 | 4.10 | +0.61 | 58.9% | 122 | 58.9% | -0.39 | 3.92 | 3.85 | 4.00 | 1 |
| 80 | 3.55 | 3.75 | 3.65 | +0.58 | 59.1% | 123 | 59.1% | -0.42 | 4.47 | 4.40 | 4.55 | 836 |
| 61 | 3.15 | 3.30 | 3.23 | +0.54 | 59.4% | 124 | 59.4% | -0.46 | 5.03 | 4.95 | 5.10 | 1,274 |
| 1,393 | 2.79 | 2.88 | 2.83 | +0.51 | 59.7% | 125 | 59.7% | -0.49 | 5.65 | 5.55 | 5.75 | 52 |
| 19 | 2.44 | 2.61 | 2.52 | +0.48 | 60.0% | 126 | 60.0% | -0.52 | 6.35 | 6.20 | 6.50 | 2 |
| 101 | 2.13 | 2.25 | 2.19 | +0.45 | 60.3% | 127 | 60.3% | -0.55 | 7.05 | 6.90 | 7.20 | 827 |
| 86 | 1.88 | 1.95 | 1.92 | +0.42 | 60.6% | 128 | 60.6% | -0.58 | 7.78 | 7.60 | 7.95 | 102 |
| 24 | 1.62 | 1.71 | 1.67 | +0.39 | 61.0% | 129 | 61.0% | -0.61 | 8.53 | 8.35 | 8.70 | 38 |
| 1,742 | 1.44 | 1.49 | 1.47 | +0.36 | 61.4% | 130 | 61.4% | -0.64 | 9.30 | 9.10 | 9.50 | 46 |
| 29 | 1.05 | 1.35 | 1.20 | +0.34 | 61.8% | 131 | 61.8% | -0.67 | 10.15 | 9.95 | 10.35 | 4 |
| 2 | 1.09 | 1.35 | 1.22 | +0.31 | 62.2% | 132 | 62.2% | -0.69 | 10.97 | 10.80 | 11.15 | 8 |
| 17 | 0.91 | 1.03 | 0.97 | +0.29 | 62.6% | 133 | 62.6% | -0.72 | 11.82 | 11.65 | 12.00 | 143 |
| 5 | 0.82 | 0.90 | 0.86 | +0.26 | 63.1% | 134 | 63.1% | -0.74 | 12.68 | 12.45 | 12.90 | 33 |
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.