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 | |
| — | 24.25 | 24.55 | 24.40 | +0.99 | 93.8% | 99 | 93.8% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 23.35 | 23.60 | 23.48 | +0.99 | 91.0% | 100 | 91.0% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 22.35 | 22.60 | 22.48 | +0.99 | 88.3% | 101 | 88.3% | -0.01 | 0.06 | 0.04 | 0.07 | — |
| — | 21.30 | 21.60 | 21.45 | +0.98 | 85.8% | 102 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 20.35 | 20.60 | 20.48 | — | — | 103 | — | — | 0.07 | 0.05 | 0.08 | — |
| — | 19.35 | 19.60 | 19.48 | — | — | 104 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 18.40 | 18.60 | 18.50 | — | — | 105 | 79.0% | -0.02 | 0.09 | 0.08 | 0.09 | — |
| — | 17.40 | 17.65 | 17.52 | +0.97 | 77.1% | 106 | 77.1% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 16.40 | 16.65 | 16.52 | — | — | 107 | 75.6% | -0.03 | 0.12 | 0.10 | 0.14 | — |
| — | 15.45 | 15.70 | 15.57 | +0.96 | 74.2% | 108 | 74.2% | -0.04 | 0.16 | 0.15 | 0.17 | — |
| — | 14.45 | 14.75 | 14.60 | +0.95 | 73.1% | 109 | 73.1% | -0.05 | 0.20 | 0.19 | 0.20 | — |
| — | 13.55 | 13.80 | 13.68 | +0.94 | 72.2% | 110 | 72.2% | -0.06 | 0.26 | 0.25 | 0.27 | — |
| — | 12.60 | 12.85 | 12.72 | +0.93 | 71.5% | 111 | 71.5% | -0.07 | 0.31 | 0.29 | 0.33 | — |
| — | 11.70 | 11.90 | 11.80 | +0.91 | 70.9% | 112 | 70.9% | -0.09 | 0.40 | 0.39 | 0.41 | — |
| — | 10.80 | 11.00 | 10.90 | +0.89 | 70.4% | 113 | 70.4% | -0.11 | 0.50 | 0.49 | 0.51 | — |
| — | 9.95 | 10.15 | 10.05 | +0.87 | 70.0% | 114 | 70.0% | -0.13 | 0.62 | 0.60 | 0.64 | — |
| — | 9.05 | 9.30 | 9.18 | +0.84 | 69.6% | 115 | 69.6% | -0.16 | 0.78 | 0.77 | 0.78 | — |
| — | 8.25 | 8.45 | 8.35 | +0.81 | 69.3% | 116 | 69.3% | -0.19 | 0.95 | 0.93 | 0.98 | — |
| — | 7.50 | 7.70 | 7.60 | +0.78 | 69.1% | 117 | 69.1% | -0.22 | 1.18 | 1.15 | 1.20 | — |
| — | 6.75 | 6.95 | 6.85 | +0.74 | 69.0% | 118 | 69.0% | -0.26 | 1.45 | 1.42 | 1.47 | — |
| — | 6.05 | 6.25 | 6.15 | +0.70 | 68.9% | 119 | 68.9% | -0.30 | 1.74 | 1.71 | 1.76 | — |
| — | 5.40 | 5.50 | 5.45 | +0.66 | 69.0% | 120 | 69.0% | -0.34 | 2.10 | 2.08 | 2.12 | — |
| — | 4.80 | 4.95 | 4.88 | +0.62 | 69.1% | 121 | 69.1% | -0.38 | 2.48 | 2.44 | 2.52 | — |
| — | 4.25 | 4.35 | 4.30 | +0.57 | 69.4% | 122 | 69.4% | -0.43 | 2.92 | 2.87 | 2.98 | — |
| — | 3.70 | 3.85 | 3.77 | +0.53 | 69.7% | 123 | 69.7% | -0.47 | 3.42 | 3.35 | 3.50 | — |
| — | 3.25 | 3.40 | 3.33 | +0.49 | 70.1% | 124 | 70.1% | -0.51 | 3.95 | 3.90 | 4.00 | — |
| — | 2.88 | 2.96 | 2.92 | +0.44 | 70.5% | 125 | 70.5% | -0.56 | 4.55 | 4.50 | 4.60 | — |
| — | 2.50 | 2.59 | 2.54 | +0.40 | 70.9% | 126 | 70.9% | -0.60 | 5.15 | 5.05 | 5.25 | — |
| — | 2.17 | 2.23 | 2.20 | +0.36 | 71.4% | 127 | 71.4% | -0.64 | 5.80 | 5.70 | 5.90 | — |
| — | 1.87 | 1.95 | 1.91 | +0.33 | 71.8% | 128 | 71.8% | -0.67 | 6.50 | 6.40 | 6.60 | — |
| — | 1.61 | 1.67 | 1.64 | +0.29 | 72.3% | 129 | 72.3% | -0.71 | 7.25 | 7.15 | 7.35 | — |
| — | 1.40 | 1.43 | 1.42 | +0.26 | 72.7% | 130 | 72.7% | -0.74 | 8.00 | 7.90 | 8.10 | — |
| — | 1.18 | 1.26 | 1.22 | +0.23 | 73.2% | 131 | 73.2% | -0.77 | 8.80 | 8.70 | 8.90 | — |
| — | 1.01 | 1.07 | 1.04 | +0.20 | 73.7% | 132 | 73.7% | -0.80 | 9.62 | 9.50 | 9.75 | — |
| — | 0.87 | 0.91 | 0.89 | +0.18 | 74.3% | 133 | 74.3% | -0.83 | 10.47 | 10.35 | 10.60 | — |
| — | 0.74 | 0.78 | 0.76 | +0.15 | 74.9% | 134 | 74.9% | -0.85 | 11.35 | 11.25 | 11.45 | — |
| — | 0.63 | 0.65 | 0.64 | +0.14 | 75.5% | 135 | 75.5% | -0.87 | 12.22 | 12.10 | 12.35 | — |
| — | 0.53 | 0.57 | 0.55 | +0.12 | 76.2% | 136 | 76.2% | -0.88 | 13.12 | 13.00 | 13.25 | — |
| — | 0.46 | 0.48 | 0.47 | +0.10 | 77.0% | 137 | 77.0% | -0.90 | 14.20 | 13.95 | 14.45 | — |
| — | 0.39 | 0.42 | 0.41 | +0.09 | 77.8% | 138 | 77.8% | -0.91 | 15.12 | 14.85 | 15.40 | — |
| — | 0.33 | 0.37 | 0.35 | +0.08 | 78.6% | 139 | 78.6% | -0.92 | 16.02 | 15.80 | 16.25 | — |
| — | 0.29 | 0.30 | 0.29 | +0.07 | 79.4% | 140 | 79.4% | -0.93 | 16.95 | 16.70 | 17.20 | — |
| — | 0.24 | 0.28 | 0.26 | +0.06 | 80.3% | 141 | 80.3% | -0.94 | 17.95 | 17.75 | 18.15 | — |
| — | 0.21 | 0.25 | 0.23 | +0.05 | 81.2% | 142 | 81.2% | -0.95 | 18.95 | 18.70 | 19.20 | — |
| — | 0.18 | 0.21 | 0.20 | +0.05 | 82.1% | 143 | 82.1% | -0.96 | 19.82 | 19.65 | 20.00 | — |
| — | 0.14 | 0.19 | 0.17 | +0.04 | 83.1% | 144 | 83.1% | -0.96 | 20.80 | 20.65 | 20.95 | — |
| — | 0.14 | 0.17 | 0.15 | +0.04 | 84.1% | 145 | 84.1% | -0.97 | 21.90 | 21.65 | 22.15 | — |
| — | 0.12 | 0.15 | 0.14 | +0.03 | 85.1% | 146 | 85.1% | -0.97 | 22.77 | 22.60 | 22.95 | — |
| — | 0.11 | 0.13 | 0.12 | +0.03 | 86.2% | 147 | 86.2% | -0.97 | 23.73 | 23.60 | 23.85 | — |
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.