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 | |
| — | 45.15 | 48.15 | 46.65 | +0.98 | 40.4% | 80 | 40.4% | -0.02 | — | — | 0.81 | — |
| — | 40.60 | 42.65 | 41.62 | +0.96 | 38.7% | 85 | 38.7% | -0.04 | 0.49 | 0.17 | 0.82 | — |
| — | 34.90 | 37.85 | 36.38 | +0.95 | 37.3% | 90 | 37.3% | -0.06 | 0.65 | 0.39 | 0.90 | — |
| — | 31.30 | 33.30 | 32.30 | +0.92 | 36.1% | 95 | 36.1% | -0.08 | — | — | 3.10 | — |
| — | 29.05 | 31.00 | 30.02 | +0.90 | 35.5% | 97.5 | 35.5% | -0.10 | 1.34 | 0.34 | 2.34 | — |
| — | 26.90 | 29.00 | 27.95 | +0.89 | 35.0% | 100 | 35.0% | -0.12 | 1.61 | 1.04 | 2.19 | — |
| — | 21.60 | 24.80 | 23.20 | +0.84 | 34.1% | 105 | 34.1% | -0.16 | 2.73 | 2.27 | 3.20 | — |
| — | 18.90 | 20.95 | 19.93 | +0.79 | 33.5% | 110 | 33.5% | -0.22 | 3.83 | 3.30 | 4.35 | — |
| — | 14.30 | 17.15 | 15.72 | +0.72 | 33.0% | 115 | 33.0% | -0.28 | 5.38 | 4.75 | 6.00 | — |
| — | 12.85 | 14.05 | 13.45 | +0.65 | 32.6% | 120 | 32.6% | -0.36 | 7.25 | 6.65 | 7.85 | — |
| — | 10.15 | 11.40 | 10.78 | +0.57 | 32.4% | 125 | 32.4% | -0.44 | 9.57 | 9.00 | 10.15 | — |
| — | 7.95 | 9.20 | 8.57 | +0.50 | 32.2% | 130 | 32.2% | -0.52 | 11.97 | 10.80 | 13.15 | — |
| — | 5.15 | 7.75 | 6.45 | +0.42 | 32.3% | 135 | 32.3% | -0.60 | 15.60 | 15.00 | 16.20 | — |
| — | 4.65 | 5.40 | 5.03 | +0.35 | 32.1% | 140 | 32.1% | -0.67 | 19.00 | 18.40 | 19.60 | — |
| — | 3.60 | 4.55 | 4.08 | +0.29 | 32.1% | 145 | 32.1% | -0.74 | 22.77 | 22.20 | 23.35 | — |
| — | 2.22 | 3.05 | 2.63 | +0.23 | 31.7% | 150 | 31.7% | -0.80 | 26.82 | 25.15 | 28.50 | — |
| — | 1.00 | 3.55 | 2.27 | +0.19 | 31.9% | 155 | 31.9% | -0.85 | 30.90 | 29.75 | 32.05 | — |
| — | 0.42 | 3.55 | 1.99 | +0.15 | 32.2% | 160 | 32.2% | -0.89 | 35.70 | 34.40 | 37.00 | — |
| — | — | 3.50 | — | +0.12 | 32.5% | 165 | 32.5% | -0.93 | 40.62 | 39.10 | 42.15 | — |
| — | — | 3.15 | — | +0.10 | 32.9% | 170 | 32.9% | -0.96 | 44.85 | 43.80 | 45.90 | — |
| — | 0.22 | 2.73 | 1.48 | +0.08 | 33.3% | 175 | 33.3% | -0.99 | 49.58 | 48.25 | 50.90 | — |
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.