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 | |
| — | 20.25 | 20.85 | 20.55 | — | — | 105 | — | — | — | — | 0.06 | — |
| — | 15.25 | 15.90 | 15.57 | +0.98 | 38.4% | 110 | 38.4% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 12.35 | 12.95 | 12.65 | +0.96 | 36.3% | 113 | 36.3% | -0.04 | 0.11 | 0.01 | 0.21 | — |
| — | 11.40 | 12.00 | 11.70 | +0.95 | 35.7% | 114 | 35.7% | -0.05 | 0.14 | 0.04 | 0.25 | — |
| — | 10.40 | 11.05 | 10.72 | +0.94 | 35.1% | 115 | 35.1% | -0.06 | 0.20 | 0.08 | 0.31 | — |
| — | 9.45 | 10.10 | 9.78 | +0.92 | 34.5% | 116 | 34.5% | -0.08 | 0.25 | 0.14 | 0.36 | — |
| — | 8.60 | 9.20 | 8.90 | +0.90 | 34.0% | 117 | 34.0% | -0.10 | 0.33 | 0.21 | 0.44 | — |
| — | 7.80 | 8.30 | 8.05 | +0.87 | 33.6% | 118 | 33.6% | -0.13 | 0.45 | 0.35 | 0.55 | — |
| — | 6.95 | 7.40 | 7.17 | +0.84 | 33.1% | 119 | 33.1% | -0.16 | 0.57 | 0.47 | 0.68 | — |
| — | 6.15 | 6.60 | 6.38 | +0.80 | 32.8% | 120 | 32.8% | -0.20 | 0.75 | 0.63 | 0.87 | — |
| — | 5.35 | 5.80 | 5.58 | +0.76 | 32.5% | 121 | 32.5% | -0.24 | 0.97 | 0.83 | 1.12 | — |
| — | 4.50 | 5.05 | 4.78 | +0.71 | 32.2% | 122 | 32.2% | -0.29 | 1.22 | 1.08 | 1.35 | — |
| — | 3.85 | 4.30 | 4.08 | +0.66 | 32.0% | 123 | 32.0% | -0.34 | 1.53 | 1.39 | 1.67 | — |
| — | 3.25 | 3.65 | 3.45 | +0.60 | 31.8% | 124 | 31.8% | -0.40 | 1.91 | 1.76 | 2.05 | — |
| — | 2.71 | 3.10 | 2.90 | +0.54 | 31.7% | 125 | 31.7% | -0.46 | 2.38 | 2.20 | 2.56 | — |
| — | 2.23 | 2.56 | 2.40 | +0.48 | 31.6% | 126 | 31.6% | -0.52 | 2.90 | 2.71 | 3.10 | — |
| — | 1.80 | 2.12 | 1.96 | +0.42 | 31.5% | 127 | 31.5% | -0.59 | 3.42 | 3.20 | 3.65 | — |
| — | 1.45 | 1.73 | 1.59 | +0.36 | 31.5% | 128 | 31.5% | -0.65 | 4.03 | 3.75 | 4.30 | — |
| — | 1.14 | 1.40 | 1.27 | +0.30 | 31.6% | 129 | 31.6% | -0.70 | 4.72 | 4.45 | 5.00 | — |
| — | 1.00 | 1.13 | 1.06 | +0.25 | 31.6% | 130 | 31.6% | -0.75 | 5.40 | 5.15 | 5.65 | — |
| — | 0.70 | 0.91 | 0.81 | +0.21 | 31.7% | 131 | 31.7% | -0.80 | 6.28 | 5.95 | 6.60 | — |
| — | 0.54 | 0.74 | 0.64 | +0.17 | 31.9% | 132 | 31.9% | -0.84 | 7.03 | 6.75 | 7.30 | — |
| — | 0.33 | 0.60 | 0.47 | +0.14 | 32.0% | 133 | 32.0% | -0.87 | 7.95 | 7.60 | 8.30 | — |
| — | 0.31 | 0.48 | 0.40 | +0.11 | 32.2% | 134 | 32.2% | -0.90 | 8.88 | 8.50 | 9.25 | — |
| — | 0.19 | 0.39 | 0.29 | +0.09 | 32.5% | 135 | 32.5% | -0.92 | 9.80 | 9.45 | 10.15 | — |
| — | 0.10 | 0.32 | 0.21 | +0.07 | 32.7% | 136 | 32.7% | -0.94 | 10.75 | 10.40 | 11.10 | — |
| — | 0.09 | 0.27 | 0.18 | +0.06 | 33.0% | 137 | 33.0% | -0.96 | 11.70 | 11.35 | 12.05 | — |
| — | 0.06 | 0.23 | 0.14 | +0.04 | 33.3% | 138 | 33.3% | -0.97 | 12.68 | 12.35 | 13.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 33.7% | 139 | 33.7% | -0.98 | 13.65 | 13.30 | 14.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.03 | 34.1% | 140 | 34.1% | -0.99 | 14.65 | 14.30 | 15.00 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 34.5% | 141 | 34.5% | -0.99 | 15.62 | 15.30 | 15.95 | — |
| — | 0.01 | 0.15 | 0.08 | +0.02 | 34.9% | 142 | 34.9% | -1.00 | 16.65 | 16.35 | 16.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 35.4% | 143 | 35.4% | -1.00 | 17.73 | 17.35 | 18.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 35.9% | 144 | 35.9% | -1.00 | 18.65 | 18.35 | 18.95 | — |
| — | — | 0.13 | — | +0.01 | 36.4% | 145 | 36.4% | -1.00 | 19.65 | 19.35 | 19.95 | — |
| — | — | 0.12 | — | +0.01 | 36.9% | 146 | 36.9% | -1.00 | 20.73 | 20.35 | 21.10 | — |
| — | — | 0.12 | — | +0.01 | 37.4% | 147 | 37.4% | -1.00 | 21.68 | 21.35 | 22.00 | — |
| — | — | 0.12 | — | +0.00 | 37.9% | 148 | 37.9% | -1.00 | 22.68 | 22.35 | 23.00 | — |
| — | — | 0.11 | — | +0.00 | 38.4% | 149 | 38.4% | -1.00 | 23.68 | 23.35 | 24.00 | — |
| — | — | 0.11 | — | +0.00 | 38.9% | 150 | 38.9% | -1.00 | 24.68 | 24.35 | 25.00 | — |
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.