Spot 124.27
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 01:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 5 | 23.40 | 25.60 | 24.50 | +1.00 | 39.2% | 100 | 39.2% | -0.00 | — | — | 1.33 | — |
| — | 17.75 | 21.40 | 19.57 | +0.99 | 36.7% | 105 | 36.7% | -0.01 | — | — | 0.05 | — |
| — | 14.25 | 16.70 | 15.47 | +0.98 | 34.7% | 109 | 34.7% | -0.02 | 0.10 | 0.03 | 0.17 | — |
| — | 13.20 | 15.90 | 14.55 | — | — | 110 | 34.2% | -0.03 | 0.20 | 0.04 | 0.35 | — |
| — | 12.45 | 14.95 | 13.70 | — | — | 111 | — | — | — | — | 1.34 | — |
| — | 11.35 | 13.80 | 12.57 | +0.95 | 33.2% | 112 | 33.2% | -0.05 | — | — | 1.44 | — |
| — | 10.65 | 13.00 | 11.82 | +0.94 | 32.8% | 113 | — | — | — | — | 1.42 | — |
| — | 9.70 | 12.15 | 10.93 | +0.92 | 32.3% | 114 | 32.3% | -0.08 | 0.28 | 0.21 | 0.36 | — |
| — | 8.60 | 11.05 | 9.82 | +0.90 | 31.8% | 115 | 31.8% | -0.10 | 0.37 | 0.14 | 0.60 | — |
| — | 8.00 | 10.10 | 9.05 | +0.88 | 31.4% | 116 | 31.4% | -0.12 | 0.40 | 0.24 | 0.56 | — |
| — | 7.10 | 9.00 | 8.05 | +0.85 | 31.0% | 117 | 31.0% | -0.15 | 0.59 | 0.52 | 0.66 | — |
| — | 6.40 | 8.60 | 7.50 | +0.82 | 30.6% | 118 | 30.6% | -0.18 | 0.74 | 0.67 | 0.82 | — |
| — | 5.65 | 7.65 | 6.65 | +0.79 | 30.2% | 119 | 30.2% | -0.21 | 0.91 | 0.78 | 1.04 | — |
| — | 5.35 | 6.00 | 5.67 | +0.74 | 29.8% | 120 | 29.8% | -0.26 | 1.15 | 1.03 | 1.27 | — |
| — | 4.25 | 5.35 | 4.80 | +0.70 | 29.5% | 121 | 29.5% | -0.30 | 1.42 | 1.29 | 1.55 | — |
| — | 3.85 | 4.80 | 4.33 | +0.65 | 29.2% | 122 | 29.2% | -0.35 | 1.61 | 1.36 | 1.86 | — |
| — | 3.25 | 4.00 | 3.62 | +0.59 | 28.9% | 123 | 28.9% | -0.40 | 2.06 | 1.88 | 2.24 | — |
| — | 2.66 | 3.30 | 2.98 | +0.54 | 28.6% | 124 | 28.6% | -0.46 | 2.55 | 2.25 | 2.85 | — |
| — | 2.30 | 2.76 | 2.53 | +0.48 | 28.4% | 125 | 28.4% | -0.52 | 3.21 | 2.71 | 3.70 | — |
| — | 1.90 | 2.32 | 2.11 | +0.42 | 28.2% | 126 | 28.2% | -0.58 | 3.62 | 3.30 | 3.95 | — |
| — | 1.52 | 1.85 | 1.69 | +0.37 | 28.0% | 127 | 28.0% | -0.64 | 4.15 | 3.70 | 4.60 | — |
| — | 1.14 | 1.47 | 1.30 | +0.32 | 27.9% | 128 | 27.9% | -0.69 | 4.72 | 4.20 | 5.25 | — |
| — | 0.85 | 1.15 | 1.00 | +0.27 | 27.8% | 129 | 27.8% | -0.74 | 5.72 | 4.80 | 6.65 | — |
| — | 0.61 | 0.90 | 0.76 | +0.22 | 27.8% | 130 | 27.8% | -0.79 | 6.22 | 5.00 | 7.45 | — |
| — | 0.50 | 0.68 | 0.59 | +0.18 | 27.8% | 131 | 27.8% | -0.83 | 6.92 | 5.40 | 8.45 | — |
| — | 0.36 | 0.52 | 0.44 | +0.15 | 27.9% | 132 | 27.9% | -0.86 | 7.80 | 6.50 | 9.10 | 58 |
| 2,146 | 0.27 | 0.40 | 0.34 | +0.12 | 28.0% | 133 | 28.0% | -0.89 | 8.70 | 7.40 | 10.00 | 375 |
| 85 | 0.06 | 0.33 | 0.20 | +0.09 | 28.2% | 134 | 28.2% | -0.92 | 9.85 | 8.95 | 10.75 | 12 |
| — | 0.12 | 0.25 | 0.18 | +0.08 | 28.4% | 135 | 28.4% | -0.94 | 10.60 | 9.25 | 11.95 | 44 |
| 138 | — | 0.41 | — | +0.06 | 28.7% | 136 | 28.7% | -0.96 | 11.62 | 10.05 | 13.20 | 0 |
| 101 | 0.03 | 0.21 | 0.12 | +0.05 | 29.0% | 137 | 29.0% | -0.97 | 12.50 | 10.65 | 14.35 | — |
| — | — | 0.33 | — | +0.04 | 29.4% | 138 | 29.4% | -0.98 | 13.70 | 12.40 | 15.00 | — |
| — | — | 0.30 | — | +0.03 | 29.8% | 139 | 29.8% | -0.99 | 14.97 | 13.40 | 16.55 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 30.2% | 140 | 30.2% | -1.00 | 16.00 | 14.40 | 17.60 | — |
| — | — | 0.26 | — | +0.02 | 30.7% | 141 | 30.7% | -1.00 | 16.75 | 14.95 | 18.55 | — |
| — | — | 0.12 | — | +0.02 | 31.1% | 142 | 31.1% | -1.00 | 17.75 | 16.50 | 19.00 | — |
| — | — | 0.20 | — | +0.01 | 31.6% | 143 | — | — | 18.88 | 17.15 | 20.60 | 0 |
| — | — | 0.33 | — | +0.01 | 32.1% | 144 | 32.1% | -1.00 | 19.75 | 17.95 | 21.55 | — |
| — | — | 0.12 | — | +0.01 | 32.5% | 145 | 32.5% | -1.00 | 20.77 | 18.95 | 22.60 | — |
| — | — | 1.36 | — | +0.01 | 33.0% | 146 | 33.0% | -1.00 | 21.77 | 19.95 | 23.60 | — |
| — | — | 1.10 | — | +0.01 | 33.4% | 147 | 33.4% | -1.00 | 23.05 | 21.40 | 24.70 | — |
| — | — | 1.59 | — | +0.00 | 33.9% | 148 | 33.9% | -1.00 | 23.88 | 22.15 | 25.60 | — |
| — | 0.01 | 0.08 | 0.04 | +0.00 | 34.3% | 149 | 34.3% | -1.00 | 24.70 | 22.95 | 26.45 | — |
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.