Spot 121.73
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.80 | 23.00 | 22.90 | +0.98 | 95.2% | 99 | 95.2% | -0.02 | 0.08 | 0.07 | 0.09 | — |
| — | 21.80 | 22.05 | 21.93 | +0.98 | 93.1% | 100 | 93.1% | -0.02 | 0.09 | 0.08 | 0.10 | — |
| — | 20.80 | 21.05 | 20.93 | +0.98 | 91.1% | 101 | 91.1% | -0.02 | 0.10 | 0.09 | 0.11 | — |
| — | 19.85 | 20.05 | 19.95 | +0.97 | 89.3% | 102 | 89.3% | -0.03 | 0.12 | 0.11 | 0.12 | — |
| — | 18.85 | 19.10 | 18.98 | — | — | 103 | — | — | 0.14 | 0.13 | 0.14 | — |
| — | 17.85 | 19.00 | 18.43 | +0.96 | 88.5% | 104 | — | — | 0.16 | 0.15 | 0.17 | — |
| — | 16.90 | 17.35 | 17.12 | +0.96 | 84.4% | 105 | 84.4% | -0.04 | 0.19 | 0.18 | 0.20 | — |
| — | 15.95 | 16.15 | 16.05 | — | — | 106 | — | — | 0.23 | 0.21 | 0.24 | — |
| — | 15.05 | 15.20 | 15.12 | +0.94 | 81.7% | 107 | 81.7% | -0.06 | 0.28 | 0.27 | 0.28 | — |
| — | 14.05 | 14.30 | 14.18 | +0.93 | 80.6% | 108 | 80.6% | -0.07 | 0.33 | 0.32 | 0.34 | — |
| — | 13.15 | 13.35 | 13.25 | +0.92 | 79.6% | 109 | 79.6% | -0.08 | 0.40 | 0.39 | 0.41 | — |
| — | 12.20 | 12.45 | 12.32 | +0.90 | 78.7% | 110 | 78.7% | -0.10 | 0.49 | 0.48 | 0.50 | — |
| — | 11.35 | 11.55 | 11.45 | +0.88 | 78.0% | 111 | 78.0% | -0.12 | 0.59 | 0.59 | 0.60 | — |
| — | 10.45 | 10.65 | 10.55 | +0.86 | 77.4% | 112 | 77.4% | -0.14 | 0.73 | 0.72 | 0.74 | — |
| — | 9.65 | 9.95 | 9.80 | +0.84 | 76.9% | 113 | 76.9% | -0.16 | 0.89 | 0.87 | 0.90 | — |
| — | 8.80 | 9.00 | 8.90 | +0.81 | 76.6% | 114 | 76.6% | -0.19 | 1.07 | 1.06 | 1.09 | — |
| — | 8.05 | 8.25 | 8.15 | +0.78 | 76.3% | 115 | 76.3% | -0.22 | 1.30 | 1.28 | 1.32 | — |
| — | 7.30 | 7.50 | 7.40 | +0.74 | 76.2% | 116 | 76.2% | -0.26 | 1.56 | 1.54 | 1.59 | — |
| — | 6.60 | 6.85 | 6.72 | +0.70 | 76.2% | 117 | 76.2% | -0.30 | 1.86 | 1.84 | 1.88 | — |
| — | 5.95 | 6.15 | 6.05 | +0.67 | 76.3% | 118 | 76.3% | -0.33 | 2.21 | 2.20 | 2.23 | — |
| — | 5.35 | 5.50 | 5.42 | +0.63 | 76.5% | 119 | 76.5% | -0.37 | 2.58 | 2.54 | 2.62 | — |
| — | 4.80 | 4.95 | 4.88 | +0.59 | 76.7% | 120 | 76.7% | -0.41 | 3.02 | 2.99 | 3.05 | — |
| — | 4.25 | 4.40 | 4.33 | +0.55 | 77.0% | 121 | 77.0% | -0.45 | 3.50 | 3.45 | 3.55 | — |
| — | 3.80 | 3.95 | 3.88 | +0.51 | 77.4% | 122 | 77.4% | -0.49 | 4.03 | 3.95 | 4.10 | — |
| — | 3.35 | 3.50 | 3.42 | +0.47 | 77.8% | 123 | 77.8% | -0.53 | 4.58 | 4.50 | 4.65 | — |
| — | 2.98 | 3.10 | 3.04 | +0.43 | 78.2% | 124 | — | — | 5.17 | 5.10 | 5.25 | — |
| — | 2.65 | 2.69 | 2.67 | — | — | 125 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 2.32 | 2.38 | 2.35 | — | — | 126 | — | — | 6.50 | 6.40 | 6.60 | — |
| — | 2.04 | 2.09 | 2.06 | — | — | 127 | 79.7% | -0.68 | 7.20 | 7.10 | 7.30 | — |
| — | 1.78 | 1.83 | 1.80 | +0.29 | 80.2% | 128 | 80.2% | -0.71 | 7.92 | 7.80 | 8.05 | — |
| — | 1.56 | 1.61 | 1.58 | +0.27 | 80.8% | 129 | 80.8% | -0.73 | 8.75 | 8.65 | 8.85 | — |
| — | 1.37 | 1.40 | 1.39 | +0.24 | 81.5% | 130 | 81.5% | -0.76 | 9.55 | 9.45 | 9.65 | — |
| — | 1.20 | 1.23 | 1.22 | +0.22 | 82.2% | 131 | 82.2% | -0.78 | 10.32 | 10.20 | 10.45 | — |
| — | 1.04 | 1.08 | 1.06 | +0.19 | 82.9% | 132 | 82.9% | -0.81 | 11.25 | 11.15 | 11.35 | — |
| — | 0.91 | 0.94 | 0.93 | +0.17 | 83.6% | 133 | 83.6% | -0.84 | 11.78 | 11.35 | 12.20 | — |
| — | 0.80 | 0.83 | 0.81 | +0.16 | 84.4% | 134 | 84.4% | -0.85 | 12.60 | 12.10 | 13.10 | — |
| — | 0.70 | 0.72 | 0.71 | +0.14 | 85.1% | 135 | 85.1% | -0.86 | 13.85 | 13.05 | 14.65 | — |
| — | 0.61 | 0.63 | 0.62 | +0.12 | 85.9% | 136 | 85.9% | -0.88 | 14.40 | 13.90 | 14.90 | — |
| — | 0.53 | 0.55 | 0.54 | +0.10 | 86.7% | 137 | 86.7% | -0.89 | 15.32 | 14.80 | 15.85 | — |
| — | 0.36 | 0.38 | 0.37 | +0.07 | 89.4% | 140 | 89.4% | -0.93 | 18.07 | 17.50 | 18.65 | — |
| — | 0.18 | 0.20 | 0.19 | +0.04 | 94.0% | 145 | 94.0% | -0.96 | 23.38 | 23.25 | 23.50 | — |
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.