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 | |
| — | 24.00 | 26.40 | 25.20 | +1.00 | 40.6% | 100 | — | — | — | — | 2.15 | — |
| — | 18.90 | 21.60 | 20.25 | +1.00 | 36.2% | 105 | — | — | — | — | 0.95 | — |
| — | 13.80 | 16.00 | 14.90 | — | — | 110 | 32.5% | -0.01 | — | — | 1.15 | — |
| — | 12.00 | 14.10 | 13.05 | — | — | 112 | 31.1% | -0.02 | — | — | 1.40 | — |
| — | 10.80 | 13.10 | 11.95 | — | — | 113 | — | — | — | — | 1.60 | — |
| — | 10.20 | 12.00 | 11.10 | — | — | 114 | — | — | — | — | 1.25 | — |
| — | 8.80 | 11.10 | 9.95 | — | — | 115 | — | — | — | — | 1.20 | — |
| — | 8.00 | 9.70 | 8.85 | — | — | 116 | — | — | — | — | 1.00 | — |
| — | 7.00 | 8.50 | 7.75 | — | — | 117 | 27.1% | -0.07 | — | — | 0.45 | — |
| — | 6.10 | 7.90 | 7.00 | +0.90 | 26.3% | 118 | — | — | — | — | 0.35 | — |
| — | 5.30 | 6.70 | 6.00 | — | — | 119 | — | — | 0.23 | 0.05 | 0.40 | — |
| — | 4.40 | 6.40 | 5.40 | — | — | 120 | 24.8% | -0.17 | 0.53 | 0.35 | 0.70 | — |
| — | 3.70 | 5.10 | 4.40 | +0.78 | 24.2% | 121 | 24.2% | -0.22 | 0.72 | 0.50 | 0.95 | — |
| — | 3.00 | 4.80 | 3.90 | +0.72 | 23.8% | 122 | 23.8% | -0.28 | 0.85 | 0.75 | 0.95 | — |
| — | 2.65 | 3.10 | 2.88 | +0.65 | 23.5% | 123 | 23.5% | -0.35 | 1.15 | 1.05 | 1.25 | — |
| — | 2.05 | 2.55 | 2.30 | — | — | 124 | 23.2% | -0.43 | 1.55 | 1.45 | 1.65 | — |
| — | 1.55 | 2.00 | 1.77 | +0.49 | 23.1% | 125 | 23.1% | -0.51 | 2.08 | 1.90 | 2.25 | — |
| — | 0.85 | 1.75 | 1.30 | +0.41 | 23.1% | 126 | 23.1% | -0.60 | 2.58 | 2.50 | 2.65 | — |
| — | 0.85 | 1.05 | 0.95 | +0.33 | 23.2% | 127 | 23.2% | -0.68 | 3.00 | 2.00 | 4.00 | — |
| — | 0.45 | 0.75 | 0.60 | +0.26 | 23.3% | 128 | 23.3% | -0.75 | 4.10 | 3.40 | 4.80 | — |
| — | 0.40 | 0.95 | 0.68 | +0.20 | 23.5% | 129 | 23.5% | -0.81 | 4.55 | 3.60 | 5.50 | — |
| — | 0.15 | 0.45 | 0.30 | +0.15 | 23.7% | 130 | 23.7% | -0.86 | 5.80 | 5.20 | 6.40 | — |
| — | 0.05 | 0.35 | 0.20 | +0.11 | 23.9% | 131 | 23.9% | -0.90 | 6.40 | 5.40 | 7.40 | — |
| — | — | 0.25 | — | +0.08 | 24.2% | 132 | 24.2% | -0.93 | 7.35 | 6.40 | 8.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.06 | 24.4% | 133 | 24.4% | -0.96 | 8.25 | 7.00 | 9.50 | — |
| — | — | 0.10 | — | +0.04 | 24.5% | 134 | 24.5% | -0.98 | 9.55 | 8.70 | 10.40 | — |
| — | 0.05 | 0.15 | 0.10 | +0.03 | 24.7% | 135 | 24.7% | -0.99 | 10.30 | 9.60 | 11.00 | — |
| — | — | 2.00 | — | +0.02 | 24.8% | 136 | 24.8% | -1.00 | 11.40 | 10.00 | 12.80 | — |
| — | — | 1.00 | — | +0.01 | 24.9% | 137 | 24.9% | -1.00 | 12.40 | 11.00 | 13.80 | — |
| — | — | 1.50 | — | +0.01 | 25.0% | 138 | 25.0% | -1.00 | 13.75 | 12.70 | 14.80 | — |
| — | — | 1.55 | — | +0.00 | 25.1% | 139 | 25.1% | -1.00 | 14.30 | 13.00 | 15.60 | — |
| — | — | 0.15 | — | +0.00 | 25.2% | 140 | 25.2% | -1.00 | 15.30 | 14.00 | 16.60 | — |
| — | — | 0.95 | — | +0.00 | 25.3% | 141 | 25.3% | -1.00 | 16.60 | 15.70 | 17.50 | — |
| — | — | 0.05 | — | +0.00 | 25.7% | 145 | 25.7% | -1.00 | 20.10 | 19.00 | 21.20 | — |
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.