Spot 124.64
· 254 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 08:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.60 | 25.50 | 24.55 | +1.00 | 40.9% | 100 | 40.9% | +0.00 | — | — | 0.05 | — |
| — | 18.80 | 20.90 | 19.85 | +1.00 | 37.9% | 105 | 37.9% | +0.00 | — | — | 0.70 | — |
| — | 13.80 | 15.80 | 14.80 | +1.00 | 36.0% | 110 | — | — | — | — | 1.25 | — |
| — | 11.60 | 13.80 | 12.70 | — | — | 112 | — | — | — | — | 2.10 | — |
| — | 10.70 | 12.70 | 11.70 | — | — | 113 | — | — | — | — | 2.10 | — |
| — | 9.60 | 11.80 | 10.70 | — | — | 114 | — | — | — | — | 0.25 | — |
| — | 8.60 | 10.60 | 9.60 | — | — | 115 | — | — | — | — | 0.15 | — |
| — | 7.70 | 9.80 | 8.75 | — | — | 116 | — | — | — | — | 2.10 | — |
| — | 6.80 | 8.90 | 7.85 | — | — | 117 | 33.9% | -0.02 | — | — | 0.95 | — |
| — | 5.80 | 7.90 | 6.85 | +0.97 | 33.2% | 118 | 33.2% | -0.03 | — | — | 2.15 | — |
| — | 4.90 | 6.60 | 5.75 | +0.95 | 32.3% | 119 | 32.3% | -0.05 | — | — | 0.40 | — |
| — | 4.00 | 5.70 | 4.85 | +0.91 | 31.2% | 120 | 31.2% | -0.09 | — | — | 0.20 | — |
| — | 3.10 | 5.00 | 4.05 | +0.87 | 29.9% | 121 | 29.9% | -0.14 | 0.23 | 0.15 | 0.30 | — |
| — | 2.15 | 3.80 | 2.98 | +0.80 | 28.6% | 122 | 28.6% | -0.20 | — | — | 0.85 | — |
| — | 1.65 | 2.70 | 2.17 | +0.71 | 27.4% | 123 | 27.4% | -0.29 | 0.62 | 0.45 | 0.80 | — |
| — | 1.20 | 1.65 | 1.43 | +0.59 | 26.7% | 124 | 26.7% | -0.41 | 0.90 | 0.60 | 1.20 | — |
| — | 0.85 | 1.25 | 1.05 | +0.46 | 26.5% | 125 | 26.5% | -0.54 | 1.45 | 1.05 | 1.85 | — |
| — | 0.45 | 0.75 | 0.60 | +0.34 | 26.9% | 126 | 26.9% | -0.66 | 2.02 | 1.55 | 2.50 | — |
| — | 0.25 | 0.50 | 0.38 | +0.24 | 27.8% | 127 | 27.8% | -0.77 | 2.73 | 2.35 | 3.10 | — |
| — | 0.05 | 0.30 | 0.17 | +0.16 | 29.0% | 128 | — | — | 3.55 | 3.10 | 4.00 | — |
| — | 0.05 | 0.25 | 0.15 | — | — | 129 | — | — | 4.95 | 4.20 | 5.70 | — |
| — | 0.10 | 0.15 | 0.12 | — | — | 130 | — | — | 5.60 | 4.70 | 6.50 | — |
| — | — | 0.15 | — | — | — | 131 | — | — | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.10 | — | — | — | 132 | — | — | 7.45 | 7.00 | 7.90 | — |
| — | — | 0.15 | — | — | — | 133 | — | — | 8.55 | 8.20 | 8.90 | — |
| — | — | 0.10 | — | — | — | 134 | — | — | 9.40 | 8.60 | 10.20 | — |
| — | — | 0.05 | — | — | — | 135 | 35.9% | -1.00 | 10.70 | 10.20 | 11.20 | — |
| — | — | 0.10 | — | — | — | 136 | — | — | 11.50 | 10.90 | 12.10 | — |
| — | — | 0.20 | — | — | — | 137 | 36.5% | -1.00 | 12.40 | 11.60 | 13.20 | — |
| — | — | 0.05 | — | +0.00 | 36.7% | 138 | 36.7% | -1.00 | 13.40 | 12.00 | 14.80 | — |
| — | — | 0.05 | — | — | — | 139 | 36.9% | -1.00 | 14.35 | 13.30 | 15.40 | — |
| — | — | 0.05 | — | — | — | 140 | — | — | 15.50 | 14.80 | 16.20 | — |
| — | — | 0.05 | — | +0.00 | 37.3% | 141 | — | — | 16.30 | 15.00 | 17.60 | — |
| — | — | 0.05 | — | — | — | 142 | — | — | 17.30 | 16.00 | 18.60 | — |
| — | — | 0.05 | — | — | — | 143 | — | — | 18.45 | 17.10 | 19.80 | — |
| — | — | 0.05 | — | — | — | 144 | 37.9% | -1.00 | 19.30 | 18.00 | 20.60 | — |
| — | — | 0.10 | — | +0.00 | 38.1% | 145 | 38.1% | -1.00 | 20.50 | 20.20 | 20.80 | — |
| — | — | 0.05 | — | +0.00 | 38.2% | 146 | — | — | 21.30 | 20.00 | 22.60 | — |
| — | — | 0.75 | — | +0.00 | 38.4% | 147 | — | — | 22.40 | 21.00 | 23.80 | — |
| — | — | 0.05 | — | +0.00 | 38.6% | 148 | 38.6% | -1.00 | 23.30 | 22.00 | 24.60 | — |
| — | — | 0.05 | — | +0.00 | 38.7% | 149 | 38.7% | -1.00 | 24.30 | 23.00 | 25.60 | — |
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.