Spot 124.53
· 130 contratti su 5 scadenze
· fonte ibkr
· catturata 18/08 01:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 13.25 | 12.35 | +0.90 | 77.1% | 113 | — | — | 0.52 | 0.50 | 0.53 | — |
| — | 10.05 | 11.70 | 10.88 | +0.88 | 77.3% | 114 | 77.3% | -0.12 | 0.65 | 0.63 | 0.67 | — |
| — | 10.20 | 10.70 | 10.45 | +0.85 | 77.4% | 115 | 77.4% | -0.15 | 0.81 | 0.79 | 0.83 | — |
| — | 9.30 | 9.90 | 9.60 | +0.82 | 77.6% | 116 | 77.6% | -0.18 | 1.00 | 0.98 | 1.02 | — |
| — | 8.60 | 9.20 | 8.90 | +0.80 | 77.9% | 117 | 77.9% | -0.20 | 1.23 | 1.20 | 1.25 | — |
| — | 7.85 | 8.35 | 8.10 | +0.76 | 78.1% | 118 | — | — | 1.48 | 1.45 | 1.51 | — |
| — | 7.20 | 7.65 | 7.42 | +0.73 | 78.5% | 119 | 78.5% | -0.27 | 1.76 | 1.72 | 1.81 | — |
| — | 6.60 | 6.95 | 6.78 | +0.70 | 78.8% | 120 | 78.8% | -0.31 | 2.10 | 2.07 | 2.14 | — |
| — | 6.05 | 6.35 | 6.20 | +0.66 | 79.2% | 121 | 79.2% | -0.34 | 2.44 | 2.37 | 2.51 | — |
| — | 5.45 | 5.75 | 5.60 | — | — | 122 | 79.7% | -0.38 | 2.87 | 2.81 | 2.92 | — |
| — | 4.75 | 5.20 | 4.97 | +0.58 | 80.2% | 123 | 80.2% | -0.42 | 3.33 | 3.25 | 3.40 | — |
| — | 4.35 | 4.70 | 4.53 | +0.54 | 80.7% | 124 | 80.7% | -0.46 | 3.83 | 3.75 | 3.90 | — |
| — | 4.05 | 4.20 | 4.12 | +0.51 | 81.3% | 125 | 81.3% | -0.49 | 4.42 | 4.30 | 4.55 | — |
| — | 3.65 | 3.75 | 3.70 | +0.47 | 81.8% | 126 | 81.8% | -0.53 | 5.10 | 4.85 | 5.35 | — |
| — | 3.15 | 3.40 | 3.27 | — | — | 127 | — | — | 5.65 | 5.35 | 5.95 | — |
| — | 2.88 | 2.99 | 2.94 | +0.40 | 83.0% | 128 | — | — | 6.40 | 5.95 | 6.85 | — |
| — | 2.56 | 2.69 | 2.62 | +0.37 | 83.5% | 129 | 83.5% | -0.63 | 7.03 | 6.80 | 7.25 | — |
| — | 2.26 | 2.35 | 2.31 | +0.34 | 84.1% | 130 | 84.1% | -0.67 | 7.72 | 7.50 | 7.95 | — |
| — | 2.00 | 2.11 | 2.06 | +0.31 | 84.7% | 131 | 84.7% | -0.70 | 8.45 | 8.20 | 8.70 | — |
| — | 1.74 | 1.88 | 1.81 | +0.28 | 85.2% | 132 | 85.2% | -0.72 | 9.22 | 8.95 | 9.50 | — |
| — | 1.52 | 1.67 | 1.59 | +0.25 | 85.7% | 133 | 85.7% | -0.75 | 10.00 | 9.75 | 10.25 | — |
| — | 1.34 | 1.50 | 1.42 | +0.23 | 86.3% | 134 | 86.3% | -0.77 | 10.80 | 10.55 | 11.05 | — |
| — | 1.22 | 1.29 | 1.25 | +0.20 | 86.8% | 135 | 86.8% | -0.80 | 11.65 | 11.40 | 11.90 | — |
| — | 1.05 | 1.15 | 1.10 | +0.18 | 87.4% | 136 | 87.4% | -0.82 | 12.47 | 12.20 | 12.75 | — |
| — | 0.89 | 1.00 | 0.94 | +0.16 | 87.9% | 137 | 87.9% | -0.84 | 13.30 | 12.95 | 13.65 | — |
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.