Spot 123.33
· 338 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.85 | 26.20 | 26.02 | +0.90 | 64.6% | 99 | 64.6% | -0.10 | 1.25 | 1.20 | 1.31 | — |
| — | 24.85 | 25.35 | 25.10 | +0.89 | 64.2% | 100 | 64.2% | -0.11 | 1.39 | 1.33 | 1.44 | — |
| — | 24.00 | 24.50 | 24.25 | +0.88 | 63.9% | 101 | — | — | 1.53 | 1.47 | 1.59 | — |
| — | 23.15 | 23.65 | 23.40 | — | — | 102 | 63.6% | -0.13 | 1.67 | 1.61 | 1.73 | — |
| — | 22.30 | 22.80 | 22.55 | +0.86 | 63.3% | 103 | 63.3% | -0.14 | 1.84 | 1.78 | 1.90 | — |
| — | 21.50 | 22.00 | 21.75 | +0.85 | 63.0% | 104 | 63.0% | -0.15 | 2.06 | 1.96 | 2.15 | — |
| — | 20.80 | 21.15 | 20.98 | +0.84 | 62.8% | 105 | 62.8% | -0.16 | 2.20 | 2.15 | 2.25 | — |
| — | 19.90 | 20.40 | 20.15 | +0.82 | 62.6% | 106 | 62.6% | -0.18 | 2.44 | 2.40 | 2.48 | — |
| — | 19.15 | 19.65 | 19.40 | +0.81 | 62.4% | 107 | 62.4% | -0.19 | 2.70 | 2.59 | 2.81 | — |
| — | 18.45 | 18.85 | 18.65 | +0.80 | 62.2% | 108 | 62.2% | -0.20 | 2.89 | 2.83 | 2.95 | — |
| — | 17.75 | 18.15 | 17.95 | +0.78 | 62.1% | 109 | 62.1% | -0.22 | 3.17 | 3.05 | 3.30 | — |
| — | 16.90 | 17.40 | 17.15 | +0.77 | 62.0% | 110 | 62.0% | -0.23 | 3.48 | 3.30 | 3.65 | — |
| — | 16.20 | 16.70 | 16.45 | +0.75 | 61.9% | 111 | 61.9% | -0.25 | 3.70 | 3.60 | 3.80 | — |
| — | 15.65 | 16.00 | 15.82 | +0.74 | 61.8% | 112 | 61.8% | -0.26 | 4.05 | 3.90 | 4.20 | — |
| — | 15.00 | 15.35 | 15.18 | +0.72 | 61.7% | 113 | 61.7% | -0.28 | 4.30 | 4.20 | 4.40 | — |
| — | 14.30 | 14.70 | 14.50 | +0.71 | 61.7% | 114 | 61.7% | -0.30 | 4.67 | 4.55 | 4.80 | — |
| — | 13.60 | 14.00 | 13.80 | +0.69 | 61.6% | 115 | 61.6% | -0.31 | 5.08 | 4.90 | 5.25 | — |
| — | 12.95 | 13.35 | 13.15 | +0.67 | 61.6% | 116 | 61.6% | -0.33 | 5.45 | 5.30 | 5.60 | — |
| — | 12.50 | 12.80 | 12.65 | +0.66 | 61.6% | 117 | 61.6% | -0.35 | 5.83 | 5.70 | 5.95 | — |
| — | 11.90 | 12.20 | 12.05 | +0.64 | 61.6% | 118 | 61.6% | -0.36 | 6.25 | 6.10 | 6.40 | — |
| — | 11.35 | 11.65 | 11.50 | +0.62 | 61.6% | 119 | 61.6% | -0.38 | 6.67 | 6.55 | 6.80 | — |
| — | 10.85 | 11.10 | 10.97 | +0.60 | 61.7% | 120 | 61.7% | -0.40 | 7.17 | 7.00 | 7.35 | — |
| — | 10.35 | 10.60 | 10.47 | +0.58 | 61.7% | 121 | 61.7% | -0.42 | 7.70 | 7.45 | 7.95 | — |
| — | 9.70 | 10.10 | 9.90 | +0.57 | 61.8% | 122 | 61.8% | -0.43 | 8.20 | 7.95 | 8.45 | — |
| — | 9.35 | 9.60 | 9.47 | +0.55 | 61.8% | 123 | 61.8% | -0.45 | 8.65 | 8.45 | 8.85 | — |
| — | 8.90 | 9.15 | 9.03 | +0.53 | 61.9% | 124 | 61.9% | -0.47 | 9.28 | 9.05 | 9.50 | — |
| — | 8.35 | 8.65 | 8.50 | +0.52 | 62.0% | 125 | 62.0% | -0.49 | 9.62 | 9.15 | 10.10 | — |
| — | 7.95 | 8.30 | 8.12 | +0.50 | 62.1% | 126 | 62.1% | -0.50 | 10.40 | 10.15 | 10.65 | — |
| — | 7.65 | 7.90 | 7.78 | +0.48 | 62.1% | 127 | 62.1% | -0.52 | 11.00 | 10.75 | 11.25 | — |
| — | 7.15 | 7.45 | 7.30 | +0.46 | 62.2% | 128 | 62.2% | -0.54 | 11.60 | 11.35 | 11.85 | — |
| — | 6.85 | 7.15 | 7.00 | +0.45 | 62.4% | 129 | 62.4% | -0.55 | 12.15 | 12.00 | 12.30 | — |
| — | 6.50 | 6.75 | 6.62 | +0.43 | 62.5% | 130 | 62.5% | -0.57 | 12.80 | 12.65 | 12.95 | — |
| — | 6.20 | 6.40 | 6.30 | +0.42 | 62.6% | 131 | 62.6% | -0.59 | 13.45 | 13.30 | 13.60 | — |
| — | 5.00 | 5.20 | 5.10 | +0.36 | 63.1% | 135 | 63.1% | -0.65 | 16.30 | 16.10 | 16.50 | — |
| — | 3.85 | 4.00 | 3.92 | +0.29 | 63.8% | 140 | 63.8% | -0.72 | 20.05 | 19.85 | 20.25 | — |
| — | 2.93 | 3.10 | 3.02 | +0.23 | 64.7% | 145 | 64.7% | -0.77 | 24.18 | 23.90 | 24.45 | — |
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.