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 | |
| — | 25.65 | 26.00 | 25.82 | +0.90 | 64.1% | 100 | — | — | 1.19 | 1.14 | 1.23 | — |
| — | 24.75 | 25.15 | 24.95 | — | — | 101 | — | — | 1.29 | 1.25 | 1.34 | — |
| — | 23.90 | 24.25 | 24.07 | — | — | 102 | — | — | 1.44 | 1.38 | 1.49 | — |
| — | 23.05 | 23.40 | 23.23 | — | — | 103 | — | — | 1.58 | 1.53 | 1.63 | — |
| — | 22.20 | 22.55 | 22.38 | — | — | 104 | — | — | 1.73 | 1.67 | 1.78 | — |
| — | 21.35 | 21.75 | 21.55 | — | — | 105 | 62.6% | -0.15 | 1.91 | 1.86 | 1.95 | — |
| — | 20.55 | 20.95 | 20.75 | +0.84 | 62.3% | 106 | — | — | 2.10 | 2.04 | 2.16 | — |
| — | 19.75 | 20.15 | 19.95 | +0.83 | 62.1% | 107 | 62.1% | -0.17 | 2.31 | 2.24 | 2.37 | — |
| — | 19.00 | 19.40 | 19.20 | +0.81 | 61.9% | 108 | 61.9% | -0.19 | 2.52 | 2.47 | 2.57 | — |
| — | 18.20 | 18.60 | 18.40 | +0.80 | 61.7% | 109 | 61.7% | -0.20 | 2.81 | 2.70 | 2.93 | — |
| — | 17.50 | 17.85 | 17.68 | +0.78 | 61.6% | 110 | 61.6% | -0.22 | 3.00 | 2.95 | 3.05 | — |
| — | 16.75 | 17.15 | 16.95 | +0.77 | 61.4% | 111 | 61.4% | -0.23 | 3.27 | 3.15 | 3.40 | — |
| — | 16.05 | 16.40 | 16.23 | +0.75 | 61.3% | 112 | 61.3% | -0.24 | 3.55 | 3.45 | 3.65 | — |
| — | 15.35 | 15.75 | 15.55 | +0.74 | 61.2% | 113 | 61.2% | -0.26 | 3.98 | 3.75 | 4.20 | — |
| — | 14.70 | 15.05 | 14.88 | +0.72 | 61.1% | 114 | 61.1% | -0.28 | 4.17 | 4.10 | 4.25 | — |
| — | 14.05 | 14.40 | 14.22 | +0.71 | 61.1% | 115 | 61.1% | -0.29 | 4.55 | 4.45 | 4.65 | — |
| — | 13.40 | 13.75 | 13.57 | +0.69 | 61.0% | 116 | 61.0% | -0.31 | 4.90 | 4.80 | 5.00 | — |
| — | 12.85 | 13.15 | 13.00 | +0.67 | 61.0% | 117 | 61.0% | -0.33 | 5.25 | 5.15 | 5.35 | — |
| — | 12.25 | 12.55 | 12.40 | +0.66 | 60.9% | 118 | 60.9% | -0.35 | 5.78 | 5.45 | 6.10 | — |
| — | 11.65 | 11.95 | 11.80 | +0.64 | 60.9% | 119 | 60.9% | -0.36 | 6.28 | 6.00 | 6.55 | — |
| — | 11.10 | 11.40 | 11.25 | +0.62 | 60.9% | 120 | 60.9% | -0.38 | 6.55 | 6.45 | 6.65 | — |
| — | 10.55 | 10.90 | 10.72 | +0.60 | 60.9% | 121 | 60.9% | -0.40 | 7.03 | 6.90 | 7.15 | — |
| — | 10.05 | 10.35 | 10.20 | +0.58 | 61.0% | 122 | 61.0% | -0.42 | 7.47 | 7.30 | 7.65 | 14 |
| — | 9.50 | 9.85 | 9.68 | +0.57 | 61.0% | 123 | 61.0% | -0.44 | 7.80 | 7.45 | 8.15 | — |
| — | 9.05 | 9.40 | 9.22 | +0.55 | 61.0% | 124 | 61.0% | -0.45 | 8.55 | 8.40 | 8.70 | — |
| — | 8.65 | 8.95 | 8.80 | — | — | 125 | 61.1% | -0.47 | 9.10 | 8.95 | 9.25 | — |
| — | 8.20 | 8.50 | 8.35 | +0.51 | 61.2% | 126 | 61.2% | -0.49 | 9.65 | 9.50 | 9.80 | — |
| — | 7.70 | 8.05 | 7.88 | +0.50 | 61.3% | 127 | 61.3% | -0.51 | 10.25 | 10.10 | 10.40 | — |
| — | 7.30 | 7.65 | 7.47 | +0.48 | 61.3% | 128 | 61.3% | -0.53 | 10.80 | 10.65 | 10.95 | — |
| — | 6.95 | 7.30 | 7.12 | — | — | 129 | 61.4% | -0.54 | 11.45 | 11.30 | 11.60 | — |
| — | 6.55 | 6.90 | 6.72 | +0.44 | 61.6% | 130 | 61.6% | -0.56 | 12.05 | 11.90 | 12.20 | — |
| — | 6.25 | 6.55 | 6.40 | +0.43 | 61.7% | 131 | — | — | 12.70 | 12.55 | 12.85 | — |
| — | 5.05 | 5.30 | 5.17 | +0.36 | 62.2% | 135 | 62.2% | -0.64 | 15.45 | 15.30 | 15.60 | — |
| — | 3.80 | 4.05 | 3.92 | +0.29 | 63.1% | 140 | — | — | 19.18 | 18.95 | 19.40 | — |
| — | 2.89 | 3.05 | 2.97 | — | — | 145 | 64.1% | -0.77 | 23.23 | 23.00 | 23.45 | — |
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.