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 | |
| — | 24.60 | 27.00 | 25.80 | +1.00 | 48.6% | 100 | 48.6% | -0.00 | — | — | 0.45 | — |
| — | 19.85 | 21.90 | 20.88 | +0.99 | 43.6% | 105 | 43.6% | -0.01 | — | — | 0.24 | — |
| — | 14.95 | 16.75 | 15.85 | +0.98 | 38.8% | 110 | 38.8% | -0.02 | 0.24 | 0.01 | 0.47 | — |
| — | 10.20 | 11.80 | 11.00 | +0.94 | 34.8% | 115 | 34.8% | -0.06 | 0.37 | 0.12 | 0.62 | — |
| — | 9.10 | 11.05 | 10.07 | +0.93 | 34.1% | 116 | 34.1% | -0.08 | 0.24 | 0.15 | 0.33 | — |
| — | 8.45 | 10.10 | 9.28 | +0.90 | 33.5% | 117 | — | — | 0.35 | 0.21 | 0.49 | — |
| — | 7.50 | 8.95 | 8.22 | +0.88 | 32.9% | 118 | 32.9% | -0.12 | 0.51 | 0.35 | 0.66 | — |
| — | 6.50 | 8.05 | 7.28 | — | — | 119 | — | — | 0.65 | 0.47 | 0.83 | — |
| — | 6.20 | 7.40 | 6.80 | — | — | 120 | 31.9% | -0.19 | 0.69 | 0.59 | 0.80 | — |
| — | 5.25 | 6.15 | 5.70 | +0.77 | 31.5% | 121 | 31.5% | -0.23 | 0.88 | 0.75 | 1.00 | — |
| — | 3.85 | 4.95 | 4.40 | +0.72 | 31.2% | 122 | 31.2% | -0.28 | 1.07 | 0.88 | 1.27 | — |
| — | 3.80 | 4.60 | 4.20 | +0.67 | 30.9% | 123 | 30.9% | -0.33 | 1.40 | 1.25 | 1.54 | — |
| — | 3.30 | 3.70 | 3.50 | +0.61 | 30.7% | 124 | 30.7% | -0.39 | 1.82 | 1.72 | 1.93 | — |
| — | 2.77 | 3.05 | 2.91 | +0.55 | 30.5% | 125 | 30.5% | -0.46 | 2.29 | 2.17 | 2.42 | — |
| — | 2.28 | 2.78 | 2.53 | +0.48 | 30.4% | 126 | 30.4% | -0.52 | 2.77 | 2.70 | 2.85 | — |
| — | 1.88 | 2.13 | 2.00 | +0.42 | 30.3% | 127 | 30.3% | -0.58 | 3.15 | 2.86 | 3.45 | — |
| — | 1.48 | 1.71 | 1.59 | +0.36 | 30.3% | 128 | 30.3% | -0.64 | 4.03 | 3.05 | 5.00 | — |
| — | 1.01 | 1.34 | 1.18 | +0.30 | 30.3% | 129 | 30.3% | -0.70 | 4.58 | 4.35 | 4.80 | — |
| — | 0.69 | 1.29 | 0.99 | +0.25 | 30.5% | 130 | 30.5% | -0.75 | 5.45 | 5.00 | 5.90 | — |
| — | 0.68 | 1.03 | 0.85 | +0.21 | 30.6% | 131 | 30.6% | -0.80 | 6.17 | 5.65 | 6.70 | — |
| — | 0.39 | 0.90 | 0.65 | +0.17 | 30.8% | 132 | 30.8% | -0.84 | 6.92 | 6.25 | 7.60 | — |
| — | 0.38 | 0.61 | 0.49 | +0.14 | 31.1% | 133 | 31.1% | -0.87 | 7.75 | 6.75 | 8.75 | — |
| — | 0.27 | 0.54 | 0.41 | +0.11 | 31.4% | 134 | 31.4% | -0.90 | 8.62 | 7.95 | 9.30 | — |
| — | 0.21 | 0.45 | 0.33 | +0.09 | 31.8% | 135 | 31.8% | -0.92 | 9.62 | 8.85 | 10.40 | — |
| — | 0.13 | 0.38 | 0.26 | +0.07 | 32.2% | 136 | 32.2% | -0.94 | 10.53 | 9.55 | 11.50 | — |
| — | 0.01 | 0.33 | 0.17 | +0.06 | 32.7% | 137 | 32.7% | -0.95 | 11.55 | 10.95 | 12.15 | 16 |
| — | 0.04 | 0.80 | 0.42 | +0.05 | 33.2% | 138 | 33.2% | -0.97 | 12.30 | 11.40 | 13.20 | — |
| — | 0.07 | 0.55 | 0.31 | +0.04 | 33.8% | 139 | 33.8% | -0.98 | 13.40 | 12.40 | 14.40 | 1 |
| — | 0.01 | 0.35 | 0.18 | — | — | 140 | — | — | 14.40 | 13.40 | 15.40 | — |
| — | 0.01 | 0.35 | 0.18 | — | — | 141 | — | — | 15.25 | 14.20 | 16.30 | — |
| — | 0.01 | 0.45 | 0.23 | +0.02 | 35.7% | 142 | 35.7% | -0.99 | 16.57 | 15.60 | 17.55 | — |
| — | 0.01 | 0.55 | 0.28 | +0.02 | 36.4% | 143 | 36.4% | -1.00 | 17.32 | 16.30 | 18.35 | — |
| — | 0.01 | 0.53 | 0.27 | +0.01 | 37.1% | 144 | 37.1% | -1.00 | 18.50 | 17.65 | 19.35 | — |
| — | — | 0.71 | — | +0.01 | 37.8% | 145 | 37.8% | -1.00 | 19.43 | 18.60 | 20.25 | — |
| — | — | 0.27 | — | +0.01 | 38.6% | 146 | 38.6% | -1.00 | 20.57 | 19.60 | 21.55 | — |
| — | — | 0.69 | — | +0.01 | 39.4% | 147 | 39.4% | -1.00 | 21.50 | 20.30 | 22.70 | — |
| — | — | 1.49 | — | +0.01 | 40.2% | 148 | 40.2% | -1.00 | 22.43 | 21.30 | 23.55 | — |
| — | — | 0.48 | — | +0.01 | 41.0% | 149 | 41.0% | -1.00 | 23.60 | 22.70 | 24.50 | — |
| — | — | 0.78 | — | +0.01 | 41.8% | 150 | 41.8% | -1.00 | 24.60 | 23.70 | 25.50 | — |
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.