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 | |
| — | 24.60 | 24.85 | 24.73 | +0.96 | 75.2% | 99 | 75.2% | -0.04 | 0.27 | 0.24 | 0.30 | — |
| — | 23.65 | 23.90 | 23.77 | +0.96 | 74.0% | 100 | 74.0% | -0.04 | 0.29 | 0.28 | 0.30 | — |
| — | 22.60 | 22.95 | 22.77 | +0.95 | 72.9% | 101 | 72.9% | -0.05 | 0.34 | 0.32 | 0.36 | — |
| — | 21.75 | 22.00 | 21.88 | +0.94 | 71.8% | 102 | 71.8% | -0.06 | 0.36 | 0.35 | 0.38 | — |
| — | 20.80 | 21.05 | 20.93 | +0.94 | 70.8% | 103 | 70.8% | -0.06 | 0.41 | 0.39 | 0.43 | — |
| — | 19.85 | 20.10 | 19.98 | +0.93 | 69.9% | 104 | 69.9% | -0.07 | 0.47 | 0.45 | 0.49 | — |
| — | 18.90 | 19.20 | 19.05 | +0.92 | 69.1% | 105 | 69.1% | -0.08 | 0.56 | 0.52 | 0.59 | — |
| — | 18.00 | 18.25 | 18.12 | +0.91 | 68.3% | 106 | 68.3% | -0.09 | 0.62 | 0.60 | 0.64 | — |
| — | 17.10 | 17.35 | 17.23 | +0.90 | 67.6% | 107 | 67.6% | -0.10 | 0.71 | 0.69 | 0.73 | — |
| — | 16.25 | 16.30 | 16.27 | +0.89 | 66.9% | 108 | 66.9% | -0.11 | 0.82 | 0.81 | 0.84 | — |
| — | 15.30 | 15.60 | 15.45 | +0.87 | 66.3% | 109 | 66.3% | -0.13 | 0.94 | 0.92 | 0.96 | — |
| — | 14.45 | 14.60 | 14.53 | +0.86 | 65.8% | 110 | 65.8% | -0.14 | 1.07 | 1.05 | 1.10 | — |
| — | 13.60 | 13.90 | 13.75 | +0.84 | 65.4% | 111 | 65.4% | -0.16 | 1.24 | 1.21 | 1.26 | — |
| — | 12.80 | 13.05 | 12.93 | +0.82 | 65.0% | 112 | 65.0% | -0.18 | 1.42 | 1.39 | 1.45 | — |
| 140 | 12.00 | 12.25 | 12.12 | +0.80 | 64.7% | 113 | 64.7% | -0.20 | 1.63 | 1.60 | 1.66 | 155 |
| 732 | 11.25 | 11.50 | 11.38 | +0.78 | 64.4% | 114 | 64.4% | -0.22 | 1.86 | 1.83 | 1.89 | 169 |
| 816 | 10.50 | 10.75 | 10.62 | +0.76 | 64.2% | 115 | 64.2% | -0.24 | 2.12 | 2.08 | 2.16 | 279 |
| 183 | 9.80 | 10.05 | 9.93 | +0.73 | 64.0% | 116 | 64.0% | -0.27 | 2.40 | 2.37 | 2.44 | 80 |
| 178 | 9.10 | 9.35 | 9.22 | +0.71 | 64.0% | 117 | 64.0% | -0.29 | 2.73 | 2.68 | 2.77 | 132 |
| 222 | 8.50 | 8.70 | 8.60 | +0.68 | 63.9% | 118 | 63.9% | -0.32 | 3.10 | 3.00 | 3.20 | 82 |
| — | 7.85 | 8.05 | 7.95 | +0.65 | 63.9% | 119 | 63.9% | -0.35 | 3.42 | 3.35 | 3.50 | — |
| — | 7.30 | 7.45 | 7.38 | +0.62 | 64.0% | 120 | 64.0% | -0.38 | 3.88 | 3.80 | 3.95 | — |
| — | 6.70 | 6.90 | 6.80 | +0.59 | 64.0% | 121 | 64.0% | -0.41 | 4.30 | 4.20 | 4.40 | — |
| — | 6.15 | 6.35 | 6.25 | +0.57 | 64.2% | 122 | 64.2% | -0.44 | 4.80 | 4.70 | 4.90 | — |
| — | 5.70 | 5.85 | 5.78 | +0.54 | 64.3% | 123 | 64.3% | -0.46 | 5.28 | 5.20 | 5.35 | — |
| — | 5.20 | 5.40 | 5.30 | +0.51 | 64.5% | 124 | 64.5% | -0.49 | 5.80 | 5.75 | 5.85 | — |
| — | 4.80 | 4.90 | 4.85 | +0.48 | 64.6% | 125 | 64.6% | -0.52 | 6.35 | 6.25 | 6.45 | — |
| — | 4.35 | 4.55 | 4.45 | +0.45 | 64.8% | 126 | 64.8% | -0.55 | 6.97 | 6.85 | 7.10 | — |
| — | 4.00 | 4.10 | 4.05 | +0.42 | 65.0% | 127 | 65.0% | -0.58 | 7.60 | 7.50 | 7.70 | — |
| — | 3.65 | 3.80 | 3.73 | +0.40 | 65.2% | 128 | 65.2% | -0.60 | 8.20 | 8.10 | 8.30 | — |
| — | 3.35 | 3.40 | 3.38 | +0.37 | 65.4% | 129 | 65.4% | -0.63 | 8.90 | 8.80 | 9.00 | — |
| — | 3.05 | 3.15 | 3.10 | +0.35 | 65.6% | 130 | 65.6% | -0.66 | 9.60 | 9.50 | 9.70 | — |
| — | 2.78 | 2.86 | 2.82 | +0.32 | 65.8% | 131 | 65.8% | -0.68 | 10.30 | 10.20 | 10.40 | — |
| — | 2.52 | 2.63 | 2.58 | +0.30 | 66.0% | 132 | 66.0% | -0.70 | 11.05 | 10.95 | 11.15 | — |
| — | 2.29 | 2.39 | 2.34 | +0.28 | 66.3% | 133 | 66.3% | -0.72 | 11.82 | 11.65 | 12.00 | — |
| — | 2.08 | 2.14 | 2.11 | +0.26 | 66.5% | 134 | 66.5% | -0.74 | 12.57 | 12.45 | 12.70 | — |
| — | 1.90 | 1.95 | 1.93 | +0.24 | 66.7% | 135 | 66.7% | -0.76 | 13.38 | 13.25 | 13.50 | — |
| — | 1.70 | 1.79 | 1.75 | +0.22 | 67.0% | 136 | 67.0% | -0.78 | 14.22 | 14.10 | 14.35 | — |
| — | 1.54 | 1.60 | 1.57 | +0.20 | 67.3% | 137 | 67.3% | -0.80 | 15.05 | 14.90 | 15.20 | — |
| — | 1.40 | 1.47 | 1.44 | +0.19 | 67.6% | 138 | 67.6% | -0.82 | 15.93 | 15.75 | 16.10 | — |
| — | 1.15 | 1.18 | 1.17 | +0.16 | 68.2% | 140 | 68.2% | -0.85 | 17.65 | 17.50 | 17.80 | — |
| — | 0.69 | 0.73 | 0.71 | +0.10 | 70.0% | 145 | 70.0% | -0.90 | 22.20 | 22.05 | 22.35 | — |
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.