Spot 125.34
· 336 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 01:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 21.90 | 24.50 | 23.20 | +1.00 | 58.9% | 103 | 58.9% | -0.00 | — | — | 0.07 | — |
| — | 20.85 | 23.50 | 22.18 | +1.00 | 57.7% | 104 | 57.7% | -0.00 | — | — | 0.08 | — |
| — | 20.00 | 22.50 | 21.25 | +1.00 | 56.4% | 105 | 56.4% | -0.00 | — | — | 0.08 | — |
| — | 18.70 | 21.05 | 19.88 | +1.00 | 55.1% | 106 | 55.1% | -0.00 | — | — | 0.08 | — |
| — | 17.70 | 19.85 | 18.77 | +1.00 | 53.9% | 107 | 53.9% | -0.00 | — | — | 0.08 | — |
| — | 17.10 | 19.10 | 18.10 | +1.00 | 52.6% | 108 | 52.6% | -0.00 | — | — | 0.08 | — |
| — | 15.70 | 18.40 | 17.05 | +1.00 | 51.4% | 109 | 51.4% | -0.00 | — | — | 0.08 | — |
| — | 15.10 | 15.75 | 15.43 | +1.00 | 50.1% | 110 | 50.1% | -0.00 | — | — | 0.02 | — |
| — | 14.15 | 14.75 | 14.45 | +1.00 | 48.9% | 111 | 48.9% | -0.00 | — | — | 0.08 | — |
| — | 13.15 | 13.75 | 13.45 | +1.00 | 47.7% | 112 | 47.7% | -0.00 | — | — | 0.08 | — |
| — | 12.15 | 12.75 | 12.45 | +0.99 | 46.6% | 113 | 46.6% | -0.01 | — | — | 0.09 | — |
| — | 11.15 | 11.75 | 11.45 | +0.99 | 45.4% | 114 | 45.4% | -0.01 | — | — | 0.09 | — |
| — | 10.15 | 10.75 | 10.45 | +0.99 | 44.3% | 115 | 44.3% | -0.02 | — | — | 0.10 | — |
| — | 9.20 | 9.75 | 9.47 | +0.98 | 43.2% | 116 | 43.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 8.20 | 8.75 | 8.47 | +0.97 | 42.1% | 117 | 42.1% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 7.25 | 7.80 | 7.53 | +0.95 | 41.0% | 118 | 41.0% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 6.30 | 6.85 | 6.58 | +0.93 | 40.0% | 119 | 40.0% | -0.07 | 0.14 | 0.08 | 0.19 | — |
| — | 5.45 | 5.90 | 5.67 | +0.89 | 39.0% | 120 | 39.0% | -0.11 | 0.20 | 0.14 | 0.26 | — |
| — | 4.45 | 5.00 | 4.72 | +0.85 | 38.1% | 121 | 38.1% | -0.15 | 0.29 | 0.24 | 0.34 | — |
| — | 3.65 | 4.15 | 3.90 | +0.80 | 37.4% | 122 | 37.4% | -0.21 | 0.45 | 0.38 | 0.51 | — |
| — | 2.92 | 3.35 | 3.13 | +0.72 | 36.8% | 123 | 36.8% | -0.28 | 0.72 | 0.60 | 0.84 | — |
| — | 2.32 | 2.59 | 2.46 | +0.63 | 36.4% | 124 | 36.4% | -0.37 | 1.01 | 0.90 | 1.12 | — |
| — | 1.69 | 1.96 | 1.82 | +0.54 | 36.2% | 125 | 36.2% | -0.46 | 1.42 | 1.30 | 1.54 | — |
| — | 1.24 | 1.65 | 1.45 | +0.44 | 36.1% | 126 | 36.1% | -0.56 | 1.97 | 1.80 | 2.14 | — |
| 39 | 0.86 | 1.06 | 0.96 | +0.35 | 36.1% | 127 | 36.1% | -0.65 | 2.51 | 2.32 | 2.70 | 131 |
| — | 0.59 | 0.75 | 0.67 | +0.26 | 36.3% | 128 | 36.3% | -0.74 | 3.22 | 2.99 | 3.45 | — |
| — | 0.40 | 0.51 | 0.46 | +0.20 | 36.5% | 129 | 36.5% | -0.81 | 4.03 | 3.75 | 4.30 | — |
| — | 0.23 | 0.38 | 0.30 | +0.14 | 36.8% | 130 | 36.8% | -0.86 | 4.85 | 4.55 | 5.15 | — |
| — | 0.16 | 0.27 | 0.21 | +0.10 | 37.1% | 131 | 37.1% | -0.91 | 5.78 | 5.50 | 6.05 | — |
| — | 0.11 | 0.20 | 0.15 | +0.06 | 37.4% | 132 | 37.4% | -0.94 | 6.72 | 6.40 | 7.05 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 37.8% | 133 | 37.8% | -0.96 | 7.70 | 7.40 | 8.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 38.2% | 134 | 38.2% | -0.98 | 8.65 | 8.35 | 8.95 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 38.7% | 135 | 38.7% | -0.99 | 9.65 | 9.35 | 9.95 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 39.1% | 136 | 39.1% | -1.00 | 10.88 | 10.35 | 11.40 | — |
| — | — | 0.09 | — | +0.01 | 39.5% | 137 | 39.5% | -1.00 | 11.93 | 11.35 | 12.50 | — |
| — | — | 0.09 | — | +0.00 | 40.0% | 138 | 40.0% | -1.00 | 12.62 | 12.35 | 12.90 | — |
| — | — | 0.08 | — | +0.00 | 40.4% | 139 | 40.4% | -1.00 | 13.62 | 13.35 | 13.90 | — |
| — | — | 0.05 | — | +0.00 | 40.9% | 140 | 40.9% | -1.00 | 14.65 | 14.35 | 14.95 | — |
| — | — | 0.08 | — | +0.00 | 41.4% | 141 | 41.4% | -1.00 | 15.65 | 15.35 | 15.95 | — |
| — | — | 0.03 | — | +0.00 | 41.9% | 142 | 41.9% | -1.00 | 16.65 | 16.35 | 16.95 | — |
| — | — | 0.08 | — | +0.00 | 42.4% | 143 | 42.4% | -1.00 | 17.65 | 17.35 | 17.95 | — |
| — | — | 0.08 | — | +0.00 | 42.9% | 144 | 42.9% | -1.00 | 18.65 | 18.35 | 18.95 | — |
| — | — | 0.08 | — | +0.00 | 43.5% | 145 | 43.5% | -1.00 | 19.65 | 19.35 | 19.95 | — |
| — | — | 0.08 | — | +0.00 | 44.0% | 146 | 44.0% | -1.00 | 20.65 | 20.35 | 20.95 | — |
| — | — | 0.08 | — | +0.00 | 44.6% | 147 | 44.6% | -1.00 | 21.07 | 19.55 | 22.60 | — |
| — | — | 0.08 | — | +0.00 | 45.1% | 148 | 45.1% | -1.00 | 21.77 | 20.55 | 23.00 | — |
| — | — | 0.48 | — | +0.00 | 45.7% | 149 | 45.7% | -1.00 | 22.77 | 21.55 | 24.00 | — |
| — | — | 2.13 | — | +0.00 | 46.2% | 150 | 46.2% | -1.00 | 23.95 | 22.55 | 25.35 | — |
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.