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 | |
| — | 35.50 | 39.20 | 37.35 | +0.97 | 39.0% | 87.5 | 39.0% | -0.03 | 0.39 | 0.07 | 0.70 | — |
| — | 33.10 | 37.10 | 35.10 | +0.97 | 37.7% | 90 | 37.7% | -0.03 | 0.30 | 0.20 | 0.41 | — |
| — | 31.60 | 33.95 | 32.77 | +0.96 | 36.5% | 92.5 | 36.5% | -0.04 | 0.28 | 0.01 | 0.55 | — |
| — | 28.40 | 31.75 | 30.07 | +0.95 | 35.4% | 95 | 35.4% | -0.05 | 0.50 | 0.35 | 0.65 | — |
| — | 25.95 | 29.10 | 27.52 | +0.94 | 34.4% | 97.5 | 34.4% | -0.06 | 0.60 | 0.48 | 0.72 | — |
| — | 24.55 | 26.50 | 25.52 | +0.92 | 33.5% | 100 | 33.5% | -0.08 | 0.78 | 0.67 | 0.89 | — |
| — | 19.95 | 22.90 | 21.43 | — | — | 105 | — | — | 1.16 | 0.96 | 1.36 | — |
| — | 15.25 | 18.90 | 17.07 | — | — | 110 | — | — | 2.07 | 1.87 | 2.27 | — |
| — | 12.25 | 13.55 | 12.90 | +0.74 | 29.4% | 115 | 29.4% | -0.27 | 3.10 | 2.90 | 3.30 | — |
| — | 9.35 | 10.35 | 9.85 | +0.64 | 28.6% | 120 | 28.6% | -0.37 | 4.72 | 4.55 | 4.90 | — |
| — | 6.85 | 7.25 | 7.05 | +0.53 | 28.0% | 125 | 28.0% | -0.49 | 6.90 | 6.70 | 7.10 | — |
| — | 4.60 | 5.00 | 4.80 | +0.41 | 27.6% | 130 | 27.6% | -0.61 | 9.72 | 9.50 | 9.95 | — |
| — | 2.99 | 3.30 | 3.15 | +0.31 | 27.4% | 135 | 27.4% | -0.72 | 13.05 | 11.95 | 14.15 | — |
| — | 1.87 | 2.10 | 1.99 | +0.22 | 27.4% | 140 | 27.4% | -0.81 | 17.38 | 16.25 | 18.50 | — |
| — | 1.09 | 1.32 | 1.21 | +0.15 | 27.5% | 145 | 27.5% | -0.89 | 21.77 | 20.80 | 22.75 | — |
| — | 0.64 | 0.90 | 0.77 | +0.10 | 27.8% | 150 | 27.8% | -0.94 | 26.23 | 24.20 | 28.25 | — |
| — | 0.34 | 0.53 | 0.43 | +0.07 | 28.2% | 155 | 28.2% | -0.97 | 31.40 | 29.70 | 33.10 | — |
| — | 0.20 | 0.46 | 0.33 | +0.05 | 28.6% | 160 | 28.6% | -0.98 | 36.35 | 34.75 | 37.95 | — |
| — | 0.14 | 0.45 | 0.29 | +0.03 | 29.2% | 165 | 29.2% | -0.99 | 41.33 | 39.70 | 42.95 | — |
| — | 0.10 | 0.29 | 0.20 | +0.02 | 29.8% | 170 | 29.8% | -1.00 | 45.65 | 43.90 | 47.40 | — |
| — | 0.05 | 0.64 | 0.34 | +0.02 | 30.4% | 175 | 30.4% | -1.00 | 51.35 | 49.70 | 53.00 | — |
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.