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 | |
| — | 20.55 | 21.40 | 20.98 | +0.96 | 36.9% | 105 | 36.9% | -0.04 | 0.22 | 0.01 | 0.43 | — |
| — | 15.85 | 16.65 | 16.25 | +0.92 | 34.7% | 110 | 34.7% | -0.08 | 0.47 | 0.27 | 0.68 | — |
| — | 11.40 | 12.25 | 11.82 | +0.84 | 33.2% | 115 | 33.2% | -0.17 | 0.99 | 0.73 | 1.25 | — |
| — | 10.60 | 11.45 | 11.03 | +0.82 | 32.9% | 116 | 32.9% | -0.19 | 1.24 | 1.02 | 1.45 | — |
| — | 9.80 | 10.65 | 10.22 | +0.79 | 32.7% | 117 | 32.7% | -0.21 | 1.37 | 1.08 | 1.66 | — |
| — | 9.15 | 9.85 | 9.50 | +0.77 | 32.4% | 118 | 32.4% | -0.24 | 1.64 | 1.41 | 1.87 | — |
| — | 8.40 | 9.10 | 8.75 | +0.74 | 32.2% | 119 | 32.2% | -0.26 | 1.86 | 1.55 | 2.18 | — |
| — | 7.70 | 8.40 | 8.05 | +0.71 | 32.0% | 120 | 32.0% | -0.29 | 2.21 | 1.93 | 2.48 | — |
| — | 7.10 | 7.70 | 7.40 | +0.68 | 31.8% | 121 | 31.8% | -0.32 | 2.44 | 2.14 | 2.73 | — |
| — | 6.25 | 7.05 | 6.65 | +0.65 | 31.7% | 122 | 31.7% | -0.36 | 2.88 | 2.60 | 3.15 | — |
| — | 5.80 | 6.40 | 6.10 | +0.61 | 31.5% | 123 | 31.5% | -0.39 | 3.23 | 2.95 | 3.50 | — |
| — | 5.20 | 5.85 | 5.53 | +0.58 | 31.4% | 124 | 31.4% | -0.42 | 3.60 | 3.25 | 3.95 | — |
| — | 4.70 | 5.30 | 5.00 | +0.55 | 31.2% | 125 | 31.2% | -0.46 | 4.08 | 3.80 | 4.35 | — |
| — | 4.15 | 4.75 | 4.45 | +0.51 | 31.1% | 126 | 31.1% | -0.49 | 4.58 | 4.30 | 4.85 | — |
| — | 3.75 | 4.30 | 4.03 | +0.48 | 31.0% | 127 | 31.0% | -0.53 | 5.05 | 4.70 | 5.40 | — |
| — | 3.35 | 3.85 | 3.60 | +0.44 | 30.9% | 128 | 30.9% | -0.57 | 5.60 | 5.25 | 5.95 | — |
| — | 2.89 | 3.45 | 3.17 | +0.41 | 30.8% | 129 | 30.8% | -0.60 | 6.20 | 5.85 | 6.55 | — |
| — | 2.60 | 3.10 | 2.85 | +0.37 | 30.7% | 130 | 30.7% | -0.63 | 6.85 | 6.50 | 7.20 | — |
| — | 2.22 | 2.74 | 2.48 | +0.34 | 30.6% | 131 | 30.6% | -0.67 | 7.53 | 7.15 | 7.90 | — |
| — | 1.96 | 2.39 | 2.17 | +0.31 | 30.6% | 132 | 30.6% | -0.70 | 8.32 | 7.85 | 8.80 | — |
| — | 1.74 | 2.18 | 1.96 | +0.28 | 30.5% | 133 | 30.5% | -0.73 | 9.10 | 8.60 | 9.60 | — |
| — | 1.38 | 1.89 | 1.64 | +0.25 | 30.5% | 134 | 30.5% | -0.76 | 9.85 | 9.35 | 10.35 | — |
| — | 1.32 | 1.63 | 1.48 | +0.22 | 30.5% | 135 | 30.5% | -0.79 | 10.60 | 10.15 | 11.05 | — |
| — | 1.00 | 1.54 | 1.27 | +0.20 | 30.5% | 136 | 30.5% | -0.81 | 11.47 | 10.95 | 12.00 | — |
| — | 0.87 | 3.25 | 2.06 | +0.18 | 30.5% | 137 | 30.5% | -0.84 | 12.32 | 11.80 | 12.85 | — |
| — | 0.68 | 1.23 | 0.95 | +0.16 | 30.5% | 138 | 30.5% | -0.86 | 13.28 | 12.70 | 13.85 | — |
| — | 0.58 | 1.09 | 0.83 | +0.14 | 30.5% | 139 | 30.5% | -0.88 | 14.07 | 13.55 | 14.60 | — |
| — | 0.50 | 0.93 | 0.71 | +0.12 | 30.5% | 140 | 30.5% | -0.90 | 15.00 | 14.50 | 15.50 | — |
| — | 0.45 | 0.82 | 0.64 | +0.11 | 30.6% | 141 | 30.6% | -0.91 | 15.93 | 15.40 | 16.45 | — |
| — | 0.29 | 0.78 | 0.54 | +0.09 | 30.7% | 142 | 30.7% | -0.93 | 16.85 | 16.35 | 17.35 | — |
| — | 0.23 | 0.70 | 0.47 | +0.08 | 30.7% | 143 | 30.7% | -0.94 | 17.80 | 17.30 | 18.30 | — |
| — | 0.18 | 0.63 | 0.41 | +0.07 | 30.8% | 144 | 30.8% | -0.95 | 18.75 | 18.25 | 19.25 | — |
| — | 0.13 | 0.57 | 0.35 | +0.06 | 31.0% | 145 | 31.0% | -0.96 | 19.80 | 19.25 | 20.35 | — |
| — | 0.08 | 0.52 | 0.30 | +0.05 | 31.1% | 146 | 31.1% | -0.97 | 20.68 | 20.20 | 21.15 | — |
| — | 0.04 | 0.48 | 0.26 | +0.05 | 31.2% | 147 | 31.2% | -0.98 | 22.20 | 21.20 | 23.20 | — |
| — | 0.01 | 0.45 | 0.23 | +0.04 | 31.4% | 148 | 31.4% | -0.99 | 23.48 | 22.20 | 24.75 | — |
| — | 0.01 | 0.42 | 0.21 | +0.04 | 31.6% | 149 | 31.6% | -0.99 | 24.43 | 23.20 | 25.65 | — |
| — | 0.01 | 0.40 | 0.20 | +0.03 | 31.8% | 150 | 31.8% | -1.00 | 25.43 | 24.25 | 26.60 | — |
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.