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 | |
| — | 24.40 | 24.75 | 24.57 | +0.97 | 73.4% | 100 | 73.4% | -0.03 | 0.20 | 0.19 | 0.21 | — |
| — | 23.45 | 23.75 | 23.60 | +0.96 | 72.2% | 101 | 72.2% | -0.04 | 0.22 | 0.20 | 0.24 | — |
| — | 22.50 | 22.80 | 22.65 | +0.96 | 71.2% | 102 | 71.2% | -0.04 | 0.26 | 0.23 | 0.28 | — |
| — | 21.55 | 21.85 | 21.70 | +0.95 | 70.2% | 103 | 70.2% | -0.05 | 0.28 | 0.26 | 0.31 | — |
| — | 20.60 | 20.90 | 20.75 | +0.95 | 69.2% | 104 | 69.2% | -0.05 | 0.33 | 0.32 | 0.33 | — |
| — | 19.65 | 19.95 | 19.80 | +0.94 | 68.4% | 105 | 68.4% | -0.06 | 0.39 | 0.37 | 0.41 | — |
| — | 18.70 | 19.00 | 18.85 | +0.93 | 67.6% | 106 | 67.6% | -0.07 | 0.44 | 0.42 | 0.46 | — |
| — | 17.75 | 18.10 | 17.93 | +0.92 | 67.0% | 107 | 67.0% | -0.08 | 0.53 | 0.51 | 0.55 | — |
| — | 16.85 | 17.15 | 17.00 | +0.91 | 66.3% | 108 | 66.3% | -0.09 | 0.63 | 0.59 | 0.67 | — |
| — | 15.95 | 16.25 | 16.10 | +0.90 | 65.8% | 109 | 65.8% | -0.10 | 0.72 | 0.68 | 0.77 | — |
| — | 15.10 | 15.35 | 15.22 | +0.88 | 65.3% | 110 | 65.3% | -0.12 | 0.84 | 0.80 | 0.88 | — |
| — | 14.20 | 14.50 | 14.35 | +0.87 | 64.9% | 111 | 64.9% | -0.13 | 0.98 | 0.93 | 1.03 | — |
| — | 13.40 | 13.65 | 13.53 | +0.85 | 64.6% | 112 | 64.6% | -0.15 | 1.14 | 1.08 | 1.19 | — |
| — | 12.55 | 12.80 | 12.68 | +0.83 | 64.3% | 113 | 64.3% | -0.17 | 1.29 | 1.25 | 1.34 | — |
| — | 11.75 | 12.00 | 11.88 | +0.81 | 64.1% | 114 | 64.1% | -0.19 | 1.48 | 1.44 | 1.51 | — |
| — | 11.00 | 11.20 | 11.10 | +0.79 | 63.9% | 115 | 63.9% | -0.21 | 1.69 | 1.65 | 1.73 | — |
| — | 10.25 | 10.50 | 10.38 | +0.76 | 63.8% | 116 | 63.8% | -0.24 | 1.95 | 1.91 | 1.98 | — |
| — | 9.50 | 9.75 | 9.62 | +0.74 | 63.7% | 117 | 63.7% | -0.26 | 2.25 | 2.18 | 2.31 | — |
| — | 8.85 | 9.05 | 8.95 | +0.71 | 63.7% | 118 | 63.7% | -0.29 | 2.55 | 2.48 | 2.62 | — |
| — | 8.20 | 8.35 | 8.28 | +0.68 | 63.7% | 119 | 63.7% | -0.32 | 2.90 | 2.82 | 2.97 | — |
| — | 7.55 | 7.75 | 7.65 | +0.65 | 63.7% | 120 | 63.7% | -0.35 | 3.23 | 3.15 | 3.30 | — |
| — | 6.95 | 7.15 | 7.05 | +0.63 | 63.8% | 121 | 63.8% | -0.38 | 3.65 | 3.55 | 3.75 | — |
| — | 6.40 | 6.60 | 6.50 | +0.60 | 63.9% | 122 | 63.9% | -0.41 | 4.10 | 4.00 | 4.20 | — |
| — | 5.90 | 6.05 | 5.97 | +0.56 | 64.1% | 123 | 64.1% | -0.44 | 4.58 | 4.45 | 4.70 | — |
| — | 5.40 | 5.55 | 5.47 | +0.53 | 64.2% | 124 | 64.2% | -0.47 | 5.10 | 5.05 | 5.15 | — |
| — | 4.95 | 5.10 | 5.03 | +0.50 | 64.4% | 125 | 64.4% | -0.50 | 5.60 | 5.50 | 5.70 | — |
| — | 4.50 | 4.65 | 4.58 | +0.47 | 64.6% | 126 | 64.6% | -0.53 | 6.15 | 6.05 | 6.25 | — |
| — | 4.10 | 4.25 | 4.17 | +0.44 | 64.8% | 127 | 64.8% | -0.56 | 6.83 | 6.75 | 6.90 | — |
| — | 3.75 | 3.90 | 3.83 | +0.42 | 65.0% | 128 | — | — | 7.35 | 7.20 | 7.50 | — |
| — | 3.30 | 3.55 | 3.42 | +0.39 | 65.2% | 129 | — | — | 8.07 | 8.00 | 8.15 | — |
| — | 3.10 | 3.20 | 3.15 | +0.36 | 65.4% | 130 | — | — | 8.80 | 8.70 | 8.90 | — |
| — | 2.75 | 2.90 | 2.83 | +0.34 | 65.7% | 131 | — | — | 9.47 | 9.40 | 9.55 | — |
| — | 2.55 | 2.63 | 2.59 | +0.31 | 65.9% | 132 | 65.9% | -0.69 | 10.25 | 10.15 | 10.35 | — |
| — | 2.24 | 2.38 | 2.31 | +0.29 | 66.1% | 133 | 66.1% | -0.71 | 10.93 | 10.80 | 11.05 | — |
| — | 2.08 | 2.16 | 2.12 | +0.27 | 66.3% | 134 | 66.3% | -0.74 | 11.70 | 11.55 | 11.85 | — |
| — | 1.87 | 1.93 | 1.90 | +0.25 | 66.6% | 135 | 66.6% | -0.76 | 12.50 | 12.35 | 12.65 | — |
| — | 1.68 | 1.75 | 1.72 | +0.22 | 66.8% | 136 | 66.8% | -0.78 | 13.30 | 13.15 | 13.45 | — |
| — | 1.52 | 1.58 | 1.55 | +0.21 | 67.1% | 137 | 67.1% | -0.79 | 14.18 | 14.00 | 14.35 | — |
| — | 1.35 | 1.43 | 1.39 | +0.19 | 67.4% | 138 | 67.4% | -0.81 | 14.97 | 14.80 | 15.15 | — |
| — | 1.09 | 1.16 | 1.12 | +0.16 | 68.0% | 140 | 68.0% | -0.84 | 16.73 | 16.55 | 16.90 | — |
| — | 0.65 | 0.70 | 0.68 | +0.10 | 69.7% | 145 | 69.7% | -0.90 | 21.27 | 21.10 | 21.45 | — |
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.