Spot 124.72
· 270 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 14.50 | 17.40 | 15.95 | +0.78 | 52.8% | 112.5 | 52.8% | -0.22 | 2.73 | 2.27 | 3.20 | — |
| — | 14.05 | 16.75 | 15.40 | +0.77 | 53.0% | 113 | 53.0% | -0.23 | 3.04 | 2.42 | 3.65 | — |
| — | 13.15 | 16.70 | 14.93 | +0.76 | 53.1% | 113.5 | 53.1% | -0.24 | 3.08 | 2.57 | 3.60 | — |
| — | 12.80 | 16.40 | 14.60 | +0.75 | 53.2% | 114 | 53.2% | -0.25 | 3.17 | 2.54 | 3.80 | — |
| — | 11.95 | 15.75 | 13.85 | +0.73 | 53.4% | 115 | 53.4% | -0.27 | 3.25 | 2.79 | 3.70 | — |
| — | 11.25 | 15.10 | 13.18 | +0.71 | 53.7% | 116 | 53.7% | -0.29 | 3.92 | 2.95 | 4.90 | — |
| — | 12.00 | 13.10 | 12.55 | +0.69 | 54.0% | 117 | 54.0% | -0.31 | 4.30 | 3.85 | 4.75 | — |
| — | 10.55 | 13.00 | 11.78 | +0.67 | 54.3% | 118 | 54.3% | -0.33 | 4.58 | 3.85 | 5.30 | — |
| — | 10.20 | 12.65 | 11.43 | +0.65 | 54.6% | 119 | 54.6% | -0.35 | 5.05 | 4.30 | 5.80 | — |
| — | 9.65 | 12.05 | 10.85 | +0.63 | 54.9% | 120 | 54.9% | -0.37 | 5.65 | 5.50 | 5.80 | — |
| — | 9.85 | 11.55 | 10.70 | +0.61 | 55.2% | 121 | 55.2% | -0.39 | 5.88 | 4.95 | 6.80 | — |
| — | 8.85 | 10.80 | 9.82 | +0.60 | 55.5% | 122 | 55.5% | -0.41 | 6.40 | 5.80 | 7.00 | — |
| — | 8.30 | 10.40 | 9.35 | +0.58 | 55.9% | 123 | 55.9% | -0.43 | 7.20 | 6.90 | 7.50 | — |
| — | 8.50 | 10.15 | 9.32 | +0.56 | 56.2% | 124 | 56.2% | -0.45 | 7.75 | 7.30 | 8.20 | — |
| — | 7.90 | 9.70 | 8.80 | +0.54 | 56.6% | 125 | 56.6% | -0.46 | 8.53 | 7.65 | 9.40 | — |
| — | 6.85 | 9.35 | 8.10 | +0.52 | 56.9% | 126 | 56.9% | -0.48 | 8.82 | 8.45 | 9.20 | — |
| — | 6.65 | 8.95 | 7.80 | +0.50 | 57.3% | 127 | 57.3% | -0.50 | 9.70 | 8.65 | 10.75 | — |
| — | 6.00 | 8.65 | 7.33 | +0.48 | 57.7% | 128 | 57.7% | -0.52 | 10.05 | 9.30 | 10.80 | — |
| — | 5.70 | 7.70 | 6.70 | +0.46 | 58.0% | 129 | 58.0% | -0.54 | 10.97 | 10.20 | 11.75 | — |
| — | 6.25 | 8.05 | 7.15 | +0.45 | 58.4% | 130 | 58.4% | -0.55 | 11.65 | 10.50 | 12.80 | — |
| — | 5.45 | 6.90 | 6.17 | — | — | 131 | — | — | 12.20 | 11.35 | 13.05 | — |
| — | 5.35 | 6.90 | 6.12 | — | — | 132 | — | — | 12.78 | 11.65 | 13.90 | — |
| — | 5.25 | 6.00 | 5.62 | — | — | 133 | 59.6% | -0.60 | 13.55 | 12.25 | 14.85 | — |
| — | 4.80 | 6.50 | 5.65 | +0.38 | 60.0% | 134 | 60.0% | -0.62 | 13.97 | 12.95 | 15.00 | — |
| — | 4.55 | 5.90 | 5.22 | +0.37 | 60.4% | 135 | 60.4% | -0.63 | 14.97 | 14.55 | 15.40 | — |
| — | 4.35 | 5.90 | 5.12 | +0.36 | 60.8% | 136 | 60.8% | -0.65 | 15.70 | 15.00 | 16.40 | — |
| — | 3.60 | 5.95 | 4.78 | +0.34 | 61.2% | 137 | 61.2% | -0.66 | 16.25 | 15.45 | 17.05 | — |
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.