Spot 123.64
· 304 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 25.75 | 23.82 | +1.00 | 47.3% | 100 | 47.3% | +0.00 | — | — | 0.05 | — |
| — | 17.10 | 20.75 | 18.93 | +1.00 | 49.9% | 105 | 49.9% | -0.00 | — | — | 0.33 | — |
| — | 11.80 | 15.70 | 13.75 | +1.00 | 52.1% | 110 | 52.1% | -0.00 | — | — | 0.01 | — |
| — | 9.75 | 13.70 | 11.72 | +0.99 | 52.6% | 112 | 52.6% | -0.01 | — | — | 0.01 | — |
| — | 9.35 | 12.70 | 11.03 | +0.99 | 52.3% | 113 | 52.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.35 | 11.70 | 10.03 | +0.98 | 51.8% | 114 | 51.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 7.50 | 10.40 | 8.95 | +0.97 | 51.4% | 115 | 51.4% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 6.80 | 8.85 | 7.83 | +0.96 | 51.3% | 116 | 51.3% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 5.90 | 7.85 | 6.88 | +0.93 | 51.5% | 117 | 51.5% | -0.07 | 0.14 | 0.13 | 0.15 | — |
| — | 4.55 | 7.10 | 5.83 | +0.89 | 52.0% | 118 | 52.0% | -0.11 | 0.23 | 0.22 | 0.24 | — |
| — | 4.35 | 7.10 | 5.72 | +0.85 | 52.6% | 119 | 52.6% | -0.15 | 0.38 | 0.35 | 0.40 | — |
| — | 4.10 | 4.75 | 4.42 | +0.78 | 53.4% | 120 | 53.4% | -0.22 | 0.62 | 0.54 | 0.70 | — |
| — | 2.70 | 3.90 | 3.30 | +0.71 | 54.3% | 121 | 54.3% | -0.29 | 0.90 | 0.85 | 0.95 | — |
| — | 2.40 | 3.35 | 2.88 | +0.64 | 55.2% | 122 | 55.2% | -0.36 | 1.25 | 1.20 | 1.31 | — |
| — | 2.30 | 2.75 | 2.52 | +0.56 | 55.9% | 123 | 55.9% | -0.44 | 1.70 | 1.65 | 1.74 | — |
| — | 1.91 | 2.06 | 1.99 | +0.48 | 56.5% | 124 | 56.5% | -0.52 | 2.17 | 2.08 | 2.27 | — |
| — | 1.40 | 1.52 | 1.46 | +0.41 | 56.8% | 125 | 56.8% | -0.59 | 2.75 | 2.61 | 2.90 | — |
| — | 1.11 | 1.16 | 1.14 | +0.33 | 56.8% | 126 | 56.8% | -0.67 | 3.45 | 3.15 | 3.75 | — |
| — | 0.72 | 0.85 | 0.79 | +0.26 | 56.6% | 127 | 56.6% | -0.74 | 4.22 | 3.85 | 4.60 | — |
| — | 0.59 | 0.69 | 0.64 | +0.21 | 56.4% | 128 | 56.4% | -0.80 | 4.95 | 4.45 | 5.45 | — |
| — | 0.40 | 0.49 | 0.45 | +0.16 | 56.2% | 129 | 56.2% | -0.84 | 5.80 | 5.45 | 6.15 | — |
| — | 0.28 | 0.35 | 0.32 | +0.12 | 56.1% | 130 | 56.1% | -0.89 | 6.45 | 6.15 | 6.75 | — |
| — | 0.16 | 0.21 | 0.18 | +0.08 | 56.1% | 131 | 56.1% | -0.92 | 7.08 | 5.95 | 8.20 | — |
| — | 0.10 | 0.14 | 0.12 | +0.06 | 56.3% | 132 | 56.3% | -0.94 | 8.35 | 7.65 | 9.05 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 56.7% | 133 | 56.7% | -0.96 | 9.15 | 8.25 | 10.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 57.1% | 134 | 57.1% | -0.97 | 10.30 | 9.20 | 11.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 57.7% | 135 | 57.7% | -0.98 | 11.35 | 10.70 | 12.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 58.2% | 136 | 58.2% | -0.99 | 12.07 | 10.40 | 13.75 | — |
| — | — | 0.04 | — | +0.01 | 58.6% | 137 | 58.6% | -0.99 | 13.75 | 12.15 | 15.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 58.5% | 138 | 58.5% | -1.00 | 14.72 | 13.10 | 16.35 | — |
| — | — | 0.04 | — | +0.00 | 57.9% | 139 | 57.9% | -1.00 | 15.07 | 13.40 | 16.75 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 140 | 56.9% | -1.00 | 16.07 | 14.40 | 17.75 | — |
| — | — | 0.04 | — | +0.00 | 55.7% | 141 | 55.7% | -1.00 | 17.38 | 15.40 | 19.35 | — |
| — | — | 0.05 | — | +0.00 | 54.3% | 142 | 54.3% | -1.00 | 18.10 | 16.40 | 19.80 | — |
| — | — | 0.08 | — | +0.00 | 52.8% | 143 | 52.8% | -1.00 | 19.38 | 17.40 | 21.35 | — |
| — | — | 0.05 | — | +0.00 | 51.4% | 144 | 51.4% | -1.00 | 20.10 | 18.40 | 21.80 | — |
| — | — | 0.02 | — | +0.00 | 50.1% | 145 | 50.1% | -1.00 | 21.38 | 19.40 | 23.35 | — |
| — | — | 1.80 | — | +0.00 | 49.0% | 146 | 49.0% | -1.00 | 22.38 | 20.40 | 24.35 | — |
| — | — | 0.08 | — | +0.00 | 48.1% | 147 | 48.1% | -1.00 | 23.35 | 21.40 | 25.30 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 148 | 47.3% | -1.00 | 24.27 | 22.40 | 26.15 | — |
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.