Spot 124.24
· 334 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.20 | 24.45 | 24.32 | +0.99 | 101.1% | 100 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 23.20 | 23.45 | 23.32 | +0.99 | 98.1% | 101 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 22.15 | 22.50 | 22.32 | +0.99 | 95.2% | 102 | 95.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 21.20 | 21.50 | 21.35 | +0.99 | 92.2% | 103 | 92.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 20.20 | 20.50 | 20.35 | +0.99 | 89.3% | 104 | 89.3% | -0.01 | 0.04 | 0.03 | 0.06 | — |
| — | 19.20 | 19.50 | 19.35 | +0.99 | 86.5% | 105 | 86.5% | -0.01 | 0.04 | 0.03 | 0.05 | — |
| — | 18.20 | 18.50 | 18.35 | +0.98 | 83.7% | 106 | 83.7% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 17.25 | 17.50 | 17.38 | +0.98 | 81.2% | 107 | 81.2% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 16.20 | 16.50 | 16.35 | +0.98 | 78.8% | 108 | 78.8% | -0.02 | 0.07 | 0.05 | 0.08 | — |
| — | 15.25 | 15.55 | 15.40 | +0.97 | 76.6% | 109 | 76.6% | -0.03 | 0.08 | 0.05 | 0.11 | — |
| — | 14.30 | 14.55 | 14.43 | +0.97 | 74.7% | 110 | 74.7% | -0.03 | 0.11 | 0.10 | 0.12 | — |
| — | 13.30 | 13.60 | 13.45 | +0.96 | 73.1% | 111 | 73.1% | -0.04 | 0.14 | 0.13 | 0.15 | — |
| — | 12.35 | 12.65 | 12.50 | +0.95 | 71.8% | 112 | 71.8% | -0.05 | 0.17 | 0.15 | 0.19 | — |
| — | 11.40 | 11.70 | 11.55 | +0.94 | 70.7% | 113 | 70.7% | -0.06 | 0.23 | 0.22 | 0.25 | — |
| — | 10.50 | 10.75 | 10.62 | +0.92 | 70.0% | 114 | 70.0% | -0.08 | 0.30 | 0.29 | 0.32 | — |
| — | 9.60 | 9.85 | 9.72 | +0.90 | 69.5% | 115 | 69.5% | -0.10 | 0.40 | 0.38 | 0.41 | — |
| — | 8.70 | 8.95 | 8.82 | +0.87 | 69.2% | 116 | 69.2% | -0.13 | 0.52 | 0.50 | 0.54 | — |
| — | 7.85 | 8.10 | 7.97 | +0.84 | 69.0% | 117 | 69.0% | -0.16 | 0.68 | 0.65 | 0.70 | — |
| — | 7.05 | 7.30 | 7.17 | +0.81 | 69.0% | 118 | 69.0% | -0.19 | 0.87 | 0.85 | 0.89 | — |
| — | 6.30 | 6.50 | 6.40 | +0.77 | 69.0% | 119 | 69.0% | -0.23 | 1.09 | 1.07 | 1.12 | — |
| — | 5.60 | 5.75 | 5.67 | +0.73 | 69.0% | 120 | 69.0% | -0.27 | 1.38 | 1.34 | 1.41 | — |
| — | 4.90 | 5.10 | 5.00 | +0.68 | 69.1% | 121 | 69.1% | -0.32 | 1.71 | 1.68 | 1.74 | — |
| — | 4.30 | 4.45 | 4.38 | +0.63 | 69.3% | 122 | 69.3% | -0.37 | 2.06 | 2.02 | 2.11 | — |
| — | 3.75 | 3.90 | 3.83 | +0.58 | 69.6% | 123 | 69.6% | -0.42 | 2.51 | 2.47 | 2.55 | — |
| — | 3.25 | 3.35 | 3.30 | +0.53 | 69.8% | 124 | 69.8% | -0.47 | 3.01 | 2.97 | 3.05 | — |
| — | 2.80 | 2.85 | 2.83 | +0.48 | 70.1% | 125 | — | — | 3.55 | 3.50 | 3.60 | — |
| — | 2.38 | 2.43 | 2.40 | — | — | 126 | — | — | 4.12 | 4.05 | 4.20 | — |
| — | 2.00 | 2.04 | 2.02 | — | — | 127 | — | — | 4.72 | 4.65 | 4.80 | — |
| — | 1.69 | 1.73 | 1.71 | — | — | 128 | — | — | 5.40 | 5.30 | 5.50 | — |
| — | 1.41 | 1.49 | 1.45 | — | — | 129 | — | — | 6.12 | 6.00 | 6.25 | — |
| — | 1.18 | 1.22 | 1.20 | — | — | 130 | — | — | 6.90 | 6.80 | 7.00 | — |
| — | 0.97 | 1.03 | 1.00 | — | — | 131 | — | — | 7.70 | 7.60 | 7.80 | — |
| — | 0.81 | 0.86 | 0.83 | — | — | 132 | — | — | 8.53 | 8.40 | 8.65 | — |
| — | 0.66 | 0.71 | 0.69 | +0.16 | 73.5% | 133 | — | — | 9.40 | 9.30 | 9.50 | — |
| — | 0.55 | 0.59 | 0.57 | +0.14 | 73.6% | 134 | — | — | 10.25 | 10.10 | 10.40 | — |
| — | 0.45 | 0.48 | 0.47 | — | — | 135 | 74.3% | -0.88 | 11.15 | 11.00 | 11.30 | — |
| — | 0.37 | 0.40 | 0.39 | +0.10 | 75.0% | 136 | 75.0% | -0.90 | 12.10 | 11.95 | 12.25 | — |
| — | 0.30 | 0.34 | 0.32 | +0.08 | 75.8% | 137 | 75.8% | -0.92 | 13.15 | 12.85 | 13.45 | — |
| — | 0.25 | 0.28 | 0.27 | +0.07 | 76.6% | 138 | 76.6% | -0.93 | 14.12 | 13.80 | 14.45 | — |
| — | 0.21 | 0.24 | 0.23 | +0.06 | 77.5% | 139 | 77.5% | -0.94 | 15.07 | 14.75 | 15.40 | — |
| — | 0.18 | 0.19 | 0.18 | +0.05 | 78.5% | 140 | 78.5% | -0.95 | 16.05 | 15.75 | 16.35 | — |
| — | 0.15 | 0.18 | 0.17 | +0.04 | 79.5% | 141 | 79.5% | -0.96 | 17.00 | 16.70 | 17.30 | — |
| — | 0.12 | 0.28 | 0.20 | +0.04 | 80.6% | 142 | 80.6% | -0.97 | 18.00 | 17.70 | 18.30 | — |
| — | 0.10 | 0.13 | 0.12 | +0.03 | 81.7% | 143 | 81.7% | -0.97 | 18.98 | 18.65 | 19.30 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 82.8% | 144 | 82.8% | -0.97 | 19.80 | 19.65 | 19.95 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 145 | 84.0% | -0.98 | 20.80 | 20.65 | 20.95 | — |
| — | 0.04 | 0.09 | 0.07 | — | — | 146 | 85.2% | -0.98 | 21.77 | 21.65 | 21.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 86.5% | 147 | 86.5% | -0.98 | 22.77 | 22.65 | 22.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 87.7% | 148 | 87.7% | -0.99 | 23.77 | 23.65 | 23.90 | — |
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.