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 | |
| — | 24.50 | 27.25 | 25.88 | +1.00 | 54.3% | 100 | 54.3% | -0.00 | — | — | 0.35 | — |
| — | 19.40 | 22.25 | 20.82 | +1.00 | 49.9% | 105 | — | — | — | — | 0.35 | — |
| — | 14.60 | 16.80 | 15.70 | +1.00 | 47.9% | 110 | 47.9% | -0.00 | — | — | 0.35 | — |
| — | 11.80 | 13.65 | 12.72 | +0.99 | 46.4% | 113 | 46.4% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | 10.80 | 12.65 | 11.72 | +0.99 | 45.5% | 114 | 45.5% | -0.01 | — | — | 0.06 | — |
| — | 9.80 | 11.75 | 10.78 | +0.99 | 44.5% | 115 | 44.5% | -0.01 | 0.19 | 0.01 | 0.37 | — |
| — | 8.80 | 10.70 | 9.75 | — | — | 116 | 43.3% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 7.85 | 9.65 | 8.75 | +0.97 | 42.1% | 117 | 42.1% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 7.05 | 8.60 | 7.83 | +0.95 | 40.8% | 118 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 5.90 | 7.80 | 6.85 | +0.93 | 39.7% | 119 | 39.7% | -0.07 | 0.12 | 0.06 | 0.19 | — |
| — | 5.15 | 6.70 | 5.92 | +0.90 | 38.7% | 120 | — | — | 0.19 | 0.09 | 0.29 | — |
| — | 4.15 | 5.80 | 4.97 | +0.86 | 37.9% | 121 | 37.9% | -0.14 | 0.33 | 0.24 | 0.41 | — |
| — | 3.55 | 4.85 | 4.20 | +0.80 | 37.2% | 122 | — | — | 0.45 | 0.35 | 0.54 | — |
| — | 2.85 | 3.35 | 3.10 | +0.73 | 36.8% | 123 | — | — | 0.60 | 0.50 | 0.70 | — |
| — | 2.30 | 2.66 | 2.48 | — | — | 124 | — | — | 0.93 | 0.74 | 1.11 | — |
| — | 1.65 | 2.28 | 1.97 | +0.55 | 36.6% | 125 | 36.6% | -0.45 | 1.33 | 1.15 | 1.51 | — |
| — | 1.30 | 1.57 | 1.44 | — | — | 126 | — | — | 1.83 | 1.67 | 2.00 | — |
| — | 0.92 | 1.09 | 1.00 | +0.36 | 37.0% | 127 | 37.0% | -0.64 | 2.58 | 2.18 | 2.99 | — |
| — | 0.52 | 0.93 | 0.72 | +0.28 | 37.3% | 128 | — | — | 3.23 | 2.90 | 3.55 | — |
| — | 0.26 | 0.55 | 0.41 | +0.21 | 37.7% | 129 | 37.7% | -0.79 | 4.12 | 3.70 | 4.55 | — |
| — | 0.23 | 0.40 | 0.32 | +0.16 | 38.1% | 130 | 38.1% | -0.85 | 4.65 | 3.90 | 5.40 | — |
| — | 0.14 | 0.29 | 0.21 | +0.11 | 38.6% | 131 | 38.6% | -0.89 | 5.83 | 5.45 | 6.20 | — |
| — | 0.08 | 0.30 | 0.19 | +0.08 | 39.0% | 132 | 39.0% | -0.92 | 6.53 | 5.70 | 7.35 | — |
| — | 0.03 | 0.24 | 0.14 | +0.05 | 39.5% | 133 | 39.5% | -0.95 | 7.65 | 6.95 | 8.35 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 40.1% | 134 | 40.1% | -0.97 | 8.62 | 7.95 | 9.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 40.6% | 135 | 40.6% | -0.98 | 9.53 | 8.70 | 10.35 | — |
| — | — | 0.38 | — | +0.02 | 41.2% | 136 | 41.2% | -0.99 | 10.43 | 9.75 | 11.10 | — |
| — | — | 0.37 | — | +0.01 | 41.8% | 137 | 41.8% | -1.00 | 11.43 | 10.85 | 12.00 | — |
| — | — | 0.15 | — | +0.01 | 42.4% | 138 | 42.4% | -1.00 | 12.70 | 11.65 | 13.75 | — |
| — | — | 0.36 | — | +0.00 | 43.0% | 139 | 43.0% | -1.00 | 13.47 | 12.65 | 14.30 | — |
| — | — | 0.02 | — | +0.00 | 43.7% | 140 | 43.7% | -1.00 | 14.43 | 13.55 | 15.30 | — |
| — | — | 0.23 | — | +0.00 | 44.3% | 141 | 44.3% | -1.00 | 15.43 | 14.55 | 16.30 | — |
| — | — | 0.35 | — | +0.00 | 45.0% | 142 | 45.0% | -1.00 | 16.60 | 15.30 | 17.90 | — |
| — | — | 0.35 | — | +0.00 | 45.7% | 143 | 45.7% | -1.00 | 17.60 | 16.30 | 18.90 | — |
| — | — | 0.35 | — | +0.00 | 46.3% | 144 | 46.3% | -1.00 | 18.57 | 17.25 | 19.90 | — |
| — | — | 0.35 | — | +0.00 | 46.9% | 145 | 46.9% | -1.00 | 19.73 | 18.55 | 20.90 | — |
| — | — | 0.35 | — | +0.00 | 47.5% | 146 | 47.5% | -1.00 | 20.65 | 19.40 | 21.90 | — |
| — | — | 0.35 | — | +0.00 | 48.1% | 147 | 48.1% | -1.00 | 21.60 | 20.30 | 22.90 | — |
| — | — | 0.35 | — | +0.00 | 48.6% | 148 | 48.6% | -1.00 | 22.82 | 21.35 | 24.30 | — |
| — | — | 0.35 | — | +0.00 | 49.1% | 149 | 49.1% | -1.00 | 23.57 | 22.05 | 25.10 | — |
| — | — | 0.35 | — | +0.00 | 49.6% | 150 | 49.6% | -1.00 | 24.65 | 23.20 | 26.10 | — |
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.