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 | |
| — | 22.60 | 26.65 | 24.62 | +0.99 | 36.1% | 100 | 36.1% | -0.01 | — | — | 0.65 | — |
| — | 17.90 | 21.70 | 19.80 | +0.98 | 34.3% | 105 | 34.3% | -0.04 | — | — | 0.66 | — |
| 0 | 14.15 | 17.55 | 15.85 | +0.95 | 32.9% | 109 | 32.9% | -0.07 | — | — | 1.14 | 0 |
| 0 | 13.65 | 16.05 | 14.85 | +0.94 | 32.5% | 110 | 32.5% | -0.09 | 0.57 | 0.01 | 1.13 | — |
| — | 12.50 | 15.25 | 13.88 | +0.93 | 32.2% | 111 | 32.2% | -0.10 | 0.52 | 0.29 | 0.75 | — |
| — | 11.65 | 14.30 | 12.97 | +0.91 | 31.8% | 112 | — | — | 0.68 | 0.30 | 1.05 | — |
| — | 10.90 | 13.30 | 12.10 | +0.89 | 31.5% | 113 | 31.5% | -0.14 | 0.78 | 0.34 | 1.22 | — |
| — | 9.90 | 12.50 | 11.20 | +0.87 | 31.2% | 114 | 31.2% | -0.16 | 0.91 | 0.69 | 1.13 | — |
| — | 9.15 | 11.45 | 10.30 | +0.85 | 30.9% | 115 | 30.9% | -0.18 | 1.02 | 0.87 | 1.18 | — |
| — | 8.30 | 10.40 | 9.35 | +0.82 | 30.5% | 116 | 30.5% | -0.21 | 1.31 | 0.93 | 1.69 | — |
| — | 7.50 | 9.60 | 8.55 | +0.79 | 30.3% | 117 | 30.3% | -0.23 | 1.49 | 1.25 | 1.72 | — |
| — | 6.70 | 8.80 | 7.75 | +0.76 | 30.0% | 118 | 30.0% | -0.27 | 1.66 | 1.25 | 2.06 | — |
| — | 6.40 | 7.75 | 7.08 | +0.73 | 29.7% | 119 | 29.7% | -0.30 | 1.98 | 1.65 | 2.31 | — |
| — | 5.50 | 7.00 | 6.25 | +0.69 | 29.5% | 120 | 29.5% | -0.33 | 2.33 | 1.98 | 2.68 | — |
| — | 4.35 | 6.85 | 5.60 | +0.65 | 29.2% | 121 | 29.2% | -0.37 | 2.65 | 2.42 | 2.88 | — |
| — | 4.30 | 5.55 | 4.92 | +0.61 | 29.0% | 122 | 29.0% | -0.41 | 3.46 | 2.76 | 4.15 | — |
| — | 4.05 | 4.85 | 4.45 | +0.57 | 28.8% | 123 | 28.8% | -0.45 | 3.45 | 3.15 | 3.75 | — |
| — | 2.90 | 5.05 | 3.98 | +0.53 | 28.7% | 124 | 28.7% | -0.49 | 3.80 | 3.25 | 4.35 | — |
| — | 2.94 | 4.60 | 3.77 | +0.49 | 28.5% | 125 | 28.5% | -0.53 | 4.38 | 4.10 | 4.65 | — |
| — | 2.68 | 3.25 | 2.96 | +0.44 | 28.4% | 126 | 28.4% | -0.57 | 4.90 | 4.35 | 5.45 | — |
| — | 2.05 | 3.25 | 2.65 | +0.40 | 28.3% | 127 | 28.3% | -0.61 | 5.25 | 4.30 | 6.20 | — |
| — | 1.58 | 2.45 | 2.02 | +0.36 | 28.2% | 128 | 28.2% | -0.65 | 6.28 | 5.50 | 7.05 | — |
| — | 1.47 | 2.39 | 1.93 | +0.32 | 28.1% | 129 | 28.1% | -0.69 | 6.60 | 5.70 | 7.50 | — |
| — | 1.40 | 1.73 | 1.56 | +0.29 | 28.0% | 130 | 28.0% | -0.72 | 7.83 | 6.95 | 8.70 | — |
| — | 1.18 | 1.47 | 1.32 | +0.25 | 28.0% | 131 | 28.0% | -0.76 | 8.30 | 6.95 | 9.65 | — |
| — | 0.92 | 1.22 | 1.07 | +0.22 | 28.0% | 132 | 28.0% | -0.79 | 9.28 | 8.40 | 10.15 | — |
| — | 0.27 | 1.10 | 0.69 | +0.19 | 28.0% | 133 | 28.0% | -0.82 | 9.80 | 8.50 | 11.10 | — |
| — | 0.55 | 1.10 | 0.82 | +0.17 | 28.0% | 134 | 28.0% | -0.84 | 10.62 | 9.35 | 11.90 | — |
| — | 0.26 | 1.04 | 0.65 | +0.14 | 28.0% | 135 | 28.0% | -0.86 | 11.62 | 10.25 | 13.00 | — |
| — | 0.30 | 0.85 | 0.57 | +0.12 | 28.1% | 136 | 28.1% | -0.88 | 12.53 | 11.15 | 13.90 | — |
| — | 0.29 | 0.71 | 0.50 | +0.11 | 28.2% | 137 | 28.2% | -0.90 | 13.45 | 12.10 | 14.80 | — |
| — | 0.22 | 0.59 | 0.41 | +0.09 | 28.3% | 138 | 28.3% | -0.92 | 14.60 | 13.45 | 15.75 | — |
| — | 0.16 | 0.39 | 0.28 | +0.08 | 28.4% | 139 | 28.4% | -0.93 | 15.22 | 13.55 | 16.90 | — |
| — | — | 1.49 | — | +0.07 | 28.5% | 140 | 28.5% | -0.94 | 16.18 | 14.50 | 17.85 | — |
| — | — | 0.34 | — | +0.06 | 28.6% | 141 | 28.6% | -0.95 | 17.50 | 15.85 | 19.15 | — |
| — | 0.04 | 0.28 | 0.16 | +0.05 | 28.8% | 142 | 28.8% | -0.96 | 18.60 | 17.10 | 20.10 | — |
| — | — | 2.25 | — | +0.04 | 28.9% | 143 | 28.9% | -0.97 | 19.45 | 17.80 | 21.10 | — |
| — | — | 0.39 | — | +0.03 | 29.1% | 144 | 29.1% | -0.97 | 20.23 | 18.40 | 22.05 | — |
| — | — | 0.38 | — | +0.03 | 29.2% | 145 | 29.2% | -0.98 | 21.12 | 19.75 | 22.50 | — |
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.