Spot 124.95
· 166 contratti su 5 scadenze
· fonte ibkr
· catturata 14/08 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.20 | 11.95 | 11.57 | +1.00 | 31.9% | 113 | 31.9% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 10.20 | 10.95 | 10.57 | +1.00 | 31.5% | 114 | 31.5% | -0.03 | 0.10 | 0.03 | 0.17 | — |
| — | 9.20 | 9.95 | 9.57 | +0.99 | 31.1% | 115 | 31.1% | -0.04 | 0.11 | 0.03 | 0.19 | — |
| — | 8.40 | 8.95 | 8.68 | +0.98 | 30.7% | 116 | — | — | 0.18 | 0.09 | 0.27 | — |
| — | 7.20 | 7.95 | 7.58 | +0.97 | 30.3% | 117 | 30.3% | -0.09 | 0.26 | 0.17 | 0.35 | — |
| — | 6.25 | 6.95 | 6.60 | +0.94 | 30.0% | 118 | 30.0% | -0.12 | 0.35 | 0.24 | 0.47 | — |
| — | 5.25 | 6.00 | 5.62 | +0.92 | 29.7% | 119 | 29.7% | -0.16 | 0.50 | 0.37 | 0.63 | — |
| — | 4.35 | 5.10 | 4.72 | +0.85 | 29.4% | 120 | 29.4% | -0.22 | 0.68 | 0.57 | 0.79 | — |
| — | 3.65 | 4.20 | 3.92 | +0.79 | 29.2% | 121 | 29.2% | -0.27 | 0.95 | 0.79 | 1.11 | — |
| — | 3.05 | 3.45 | 3.25 | +0.71 | 29.1% | 122 | 29.1% | -0.37 | 1.28 | 1.11 | 1.45 | — |
| — | 2.30 | 2.75 | 2.52 | +0.62 | 29.0% | 123 | 29.0% | -0.44 | 1.69 | 1.50 | 1.88 | — |
| — | 1.81 | 2.18 | 2.00 | +0.53 | 29.0% | 124 | 29.0% | -0.52 | 2.17 | 1.97 | 2.37 | — |
| — | 1.37 | 1.72 | 1.54 | +0.45 | 29.0% | 125 | 29.0% | -0.59 | 2.73 | 2.50 | 2.95 | — |
| — | 1.01 | 1.33 | 1.17 | +0.37 | 29.2% | 126 | 29.2% | -0.66 | 3.35 | 3.10 | 3.60 | — |
| — | 0.72 | 1.03 | 0.88 | +0.29 | 29.4% | 127 | 29.4% | -0.72 | 4.05 | 3.75 | 4.35 | — |
| — | 0.50 | 0.77 | 0.64 | +0.23 | 29.6% | 128 | 29.6% | -0.78 | 4.83 | 4.50 | 5.15 | — |
| — | 0.33 | 0.59 | 0.46 | +0.18 | 29.9% | 129 | 29.9% | -0.83 | 5.65 | 5.30 | 6.00 | — |
| — | 0.21 | 0.45 | 0.33 | +0.14 | 30.2% | 130 | 30.2% | -0.87 | 6.55 | 6.15 | 6.95 | — |
| — | 0.13 | 0.35 | 0.24 | +0.11 | 30.5% | 131 | 30.5% | -0.90 | 7.45 | 7.05 | 7.85 | — |
| — | 0.07 | 0.28 | 0.17 | +0.09 | 30.8% | 132 | 30.8% | -0.91 | 8.30 | 8.00 | 8.60 | — |
| — | 0.08 | 0.20 | 0.14 | +0.07 | 31.2% | 133 | 31.2% | -0.93 | 9.35 | 8.95 | 9.75 | — |
| — | 0.01 | 0.18 | 0.10 | +0.05 | 31.6% | 134 | 31.6% | -0.95 | 10.32 | 9.95 | 10.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 31.9% | 135 | 31.9% | -0.97 | 11.20 | 10.90 | 11.50 | — |
| — | — | — | — | +0.03 | 32.3% | 136 | 32.3% | -0.97 | — | — | — | — |
| — | — | — | — | +0.02 | 32.7% | 137 | 32.7% | -0.98 | — | — | — | — |
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.