Spot 125.44
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.90 | 27.65 | 26.27 | +0.98 | 39.1% | 100 | 39.1% | -0.02 | — | — | 1.15 | — |
| — | 20.40 | 22.30 | 21.35 | +0.96 | 36.9% | 105 | 36.9% | -0.04 | 0.30 | 0.01 | 0.60 | — |
| — | 15.75 | 17.55 | 16.65 | +0.91 | 35.3% | 110 | 35.3% | -0.09 | 0.54 | 0.23 | 0.84 | — |
| — | 11.20 | 13.05 | 12.12 | +0.83 | 34.0% | 115 | 34.0% | -0.17 | 0.98 | 0.76 | 1.20 | — |
| — | 10.25 | 12.45 | 11.35 | +0.81 | 33.8% | 116 | 33.8% | -0.19 | 1.19 | 0.75 | 1.62 | — |
| — | 9.65 | 11.70 | 10.68 | +0.79 | 33.6% | 117 | 33.6% | -0.21 | 1.48 | 1.19 | 1.77 | — |
| — | 8.70 | 10.90 | 9.80 | +0.76 | 33.4% | 118 | 33.4% | -0.24 | 1.57 | 0.84 | 2.30 | — |
| — | 7.95 | 10.15 | 9.05 | +0.74 | 33.3% | 119 | 33.3% | -0.27 | 1.81 | 1.25 | 2.38 | — |
| — | 7.85 | 8.70 | 8.28 | +0.71 | 33.1% | 120 | 33.1% | -0.29 | 2.23 | 1.90 | 2.56 | — |
| — | 6.90 | 8.10 | 7.50 | +0.68 | 32.9% | 121 | 32.9% | -0.32 | 2.52 | 2.28 | 2.77 | — |
| — | 6.25 | 7.20 | 6.72 | +0.65 | 32.8% | 122 | 32.8% | -0.36 | 2.85 | 2.40 | 3.30 | — |
| — | 5.95 | 6.75 | 6.35 | +0.62 | 32.6% | 123 | 32.6% | -0.39 | 3.70 | 2.85 | 4.55 | — |
| — | 5.15 | 6.05 | 5.60 | +0.58 | 32.5% | 124 | 32.5% | -0.42 | 3.85 | 3.35 | 4.35 | — |
| — | 4.80 | 5.40 | 5.10 | +0.55 | 32.4% | 125 | 32.4% | -0.46 | 4.20 | 3.90 | 4.50 | — |
| — | 4.05 | 5.05 | 4.55 | +0.52 | 32.3% | 126 | 32.3% | -0.49 | 4.75 | 4.35 | 5.15 | — |
| — | 3.85 | 4.60 | 4.22 | +0.48 | 32.2% | 127 | 32.2% | -0.52 | 5.20 | 4.85 | 5.55 | — |
| — | 3.15 | 4.25 | 3.70 | +0.45 | 32.1% | 128 | 32.1% | -0.56 | 5.80 | 5.20 | 6.40 | — |
| — | 3.05 | 3.80 | 3.42 | +0.42 | 32.0% | 129 | 32.0% | -0.59 | 6.35 | 5.70 | 7.00 | — |
| — | 2.68 | 3.40 | 3.04 | +0.38 | 31.9% | 130 | 31.9% | -0.63 | 7.17 | 6.80 | 7.55 | — |
| — | 2.26 | 3.10 | 2.68 | +0.35 | 31.8% | 131 | 31.8% | -0.66 | 7.70 | 7.15 | 8.25 | — |
| — | 1.95 | 2.59 | 2.27 | +0.32 | 31.8% | 132 | 31.8% | -0.69 | 8.35 | 7.90 | 8.80 | — |
| — | 1.73 | 2.52 | 2.12 | +0.29 | 31.7% | 133 | 31.7% | -0.72 | 9.25 | 8.80 | 9.70 | — |
| — | 1.45 | 2.20 | 1.82 | +0.26 | 31.7% | 134 | 31.7% | -0.75 | 9.78 | 9.05 | 10.50 | — |
| — | 1.31 | 1.55 | 1.43 | +0.24 | 31.7% | 135 | 31.7% | -0.77 | 10.82 | 10.05 | 11.60 | — |
| — | 1.12 | 2.75 | 1.94 | +0.21 | 31.7% | 136 | 31.7% | -0.80 | 11.43 | 10.65 | 12.20 | — |
| — | 0.81 | 1.29 | 1.05 | +0.19 | 31.7% | 137 | 31.7% | -0.82 | 12.32 | 11.40 | 13.25 | — |
| — | 0.03 | 1.57 | 0.80 | +0.17 | 31.7% | 138 | 31.7% | -0.84 | 13.10 | 12.10 | 14.10 | — |
| — | 0.38 | 1.09 | 0.73 | +0.15 | 31.8% | 139 | 31.8% | -0.86 | 13.95 | 13.10 | 14.80 | — |
| — | 0.49 | 0.98 | 0.73 | +0.14 | 31.8% | 140 | 31.8% | -0.88 | 15.40 | 13.85 | 16.95 | — |
| — | 0.30 | 1.45 | 0.88 | +0.12 | 31.9% | 141 | 31.9% | -0.90 | 15.82 | 14.85 | 16.80 | — |
| — | 0.10 | 1.46 | 0.78 | +0.11 | 32.0% | 142 | 32.0% | -0.91 | 16.75 | 15.65 | 17.85 | — |
| — | 0.17 | 1.28 | 0.72 | +0.09 | 32.1% | 143 | 32.1% | -0.93 | 17.57 | 16.80 | 18.35 | — |
| — | 0.07 | 1.13 | 0.60 | +0.08 | 32.2% | 144 | 32.2% | -0.94 | 18.73 | 17.90 | 19.55 | — |
| — | 0.10 | 0.95 | 0.53 | +0.07 | 32.4% | 145 | 32.4% | -0.95 | 19.85 | 18.55 | 21.15 | — |
| — | 0.01 | 1.35 | 0.68 | +0.06 | 32.5% | 146 | 32.5% | -0.96 | 20.85 | 19.40 | 22.30 | — |
| 3 | 0.01 | 1.15 | 0.58 | +0.06 | 32.7% | 147 | 32.7% | -0.97 | 21.73 | 20.30 | 23.15 | 0 |
| 2 | 0.01 | 1.51 | 0.76 | +0.05 | 32.9% | 148 | 32.9% | -0.98 | 22.82 | 21.35 | 24.30 | — |
| — | 0.02 | 1.25 | 0.64 | — | — | 149 | — | — | 23.80 | 22.45 | 25.15 | — |
| — | 0.01 | 1.32 | 0.67 | — | — | 150 | — | — | 24.75 | 23.30 | 26.20 | — |
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.