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 | |
| — | 37.75 | 40.05 | 38.90 | — | — | 87.5 | 41.2% | -0.02 | — | — | 0.75 | — |
| — | 35.10 | 37.45 | 36.27 | +0.97 | 40.1% | 90 | 40.1% | -0.03 | 0.23 | 0.11 | 0.36 | — |
| — | 32.90 | 35.05 | 33.98 | +0.97 | 39.1% | 92.5 | 39.1% | -0.04 | 0.34 | 0.20 | 0.48 | — |
| — | 30.45 | 32.60 | 31.52 | +0.96 | 38.2% | 95 | 38.2% | -0.05 | 0.41 | 0.26 | 0.55 | — |
| — | 28.10 | 29.90 | 29.00 | +0.94 | 37.3% | 97.5 | 37.3% | -0.06 | 0.51 | 0.24 | 0.78 | — |
| — | 25.75 | 27.80 | 26.77 | +0.93 | 36.5% | 100 | 36.5% | -0.08 | 0.66 | 0.41 | 0.91 | — |
| — | 21.20 | 23.10 | 22.15 | +0.89 | 35.1% | 105 | 35.1% | -0.12 | 1.21 | 1.00 | 1.41 | — |
| — | 16.90 | 18.80 | 17.85 | +0.83 | 34.0% | 110 | 34.0% | -0.18 | 2.02 | 1.71 | 2.34 | — |
| — | 13.60 | 14.85 | 14.22 | +0.75 | 33.1% | 115 | 33.1% | -0.26 | 3.18 | 2.96 | 3.40 | — |
| — | 9.75 | 11.45 | 10.60 | +0.65 | 32.4% | 120 | 32.4% | -0.35 | 4.88 | 4.30 | 5.45 | — |
| — | 7.35 | 8.75 | 8.05 | +0.55 | 32.0% | 125 | 32.0% | -0.46 | 7.20 | 6.75 | 7.65 | — |
| — | 5.45 | 5.85 | 5.65 | +0.44 | 31.8% | 130 | 31.8% | -0.56 | 9.93 | 8.90 | 10.95 | — |
| — | 3.85 | 4.20 | 4.03 | +0.34 | 31.7% | 135 | 31.7% | -0.66 | 13.30 | 12.00 | 14.60 | — |
| — | 2.44 | 2.86 | 2.65 | +0.26 | 31.8% | 140 | 31.8% | -0.75 | 17.52 | 15.90 | 19.15 | — |
| — | 1.80 | 2.12 | 1.96 | +0.19 | 32.0% | 145 | 32.0% | -0.82 | 21.25 | 20.25 | 22.25 | — |
| — | 1.17 | 1.50 | 1.33 | +0.14 | 32.4% | 150 | 32.4% | -0.87 | 25.52 | 24.60 | 26.45 | — |
| — | 0.74 | 1.07 | 0.91 | +0.10 | 32.8% | 155 | 32.8% | -0.91 | 30.70 | 29.10 | 32.30 | — |
| — | 0.40 | 0.97 | 0.69 | +0.07 | 33.3% | 160 | — | — | 34.77 | 33.75 | 35.80 | — |
| — | 0.26 | 0.58 | 0.42 | +0.05 | 33.9% | 165 | 33.9% | -0.97 | 40.10 | 38.60 | 41.60 | — |
| — | — | 1.19 | — | +0.04 | 34.5% | 170 | 34.5% | -0.99 | 44.50 | 43.50 | 45.50 | — |
| — | 0.01 | 2.34 | 1.18 | +0.03 | 35.1% | 175 | 35.1% | -1.00 | 49.35 | 48.30 | 50.40 | — |
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.