Spot 125.29
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.45 | 22.50 | 20.48 | +1.00 | 48.9% | 105 | 48.9% | +0.00 | — | — | 2.13 | — |
| — | 13.50 | 17.50 | 15.50 | +1.00 | 43.9% | 110 | 43.9% | -0.00 | — | — | 0.33 | — |
| — | 11.55 | 13.50 | 12.53 | +1.00 | 41.8% | 113 | 41.8% | -0.00 | — | — | 0.19 | — |
| — | 10.75 | 12.50 | 11.62 | +1.00 | 41.3% | 114 | 41.3% | -0.00 | — | — | 0.33 | — |
| — | 9.70 | 11.50 | 10.60 | +1.00 | 40.8% | 115 | — | — | — | — | 0.34 | — |
| — | 8.90 | 10.50 | 9.70 | — | — | 116 | — | — | — | — | 0.34 | — |
| — | 7.90 | 9.50 | 8.70 | — | — | 117 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 6.40 | 8.50 | 7.45 | — | — | 118 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 5.30 | 7.55 | 6.42 | — | — | 119 | — | — | 0.14 | 0.01 | 0.28 | — |
| — | 4.75 | 6.55 | 5.65 | — | — | 120 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 3.40 | 5.60 | 4.50 | — | — | 121 | — | — | 0.23 | 0.06 | 0.39 | — |
| — | 3.00 | 4.60 | 3.80 | — | — | 122 | — | — | 0.28 | 0.11 | 0.45 | — |
| — | 2.35 | 3.90 | 3.12 | — | — | 123 | — | — | 0.40 | 0.29 | 0.51 | — |
| — | 1.71 | 3.10 | 2.40 | — | — | 124 | — | — | 0.69 | 0.40 | 0.97 | — |
| — | 1.19 | 1.89 | 1.54 | — | — | 125 | — | — | 0.97 | 0.64 | 1.30 | — |
| — | 0.65 | 1.28 | 0.96 | — | — | 126 | — | — | 1.54 | 1.05 | 2.04 | — |
| — | 0.41 | 0.76 | 0.58 | — | — | 127 | — | — | 2.32 | 1.59 | 3.05 | — |
| — | 0.25 | 0.60 | 0.42 | +0.22 | 37.0% | 128 | — | — | 3.11 | 2.17 | 4.05 | — |
| — | 0.20 | 0.30 | 0.25 | +0.15 | 37.5% | 129 | — | — | 3.75 | 3.10 | 4.40 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 130 | — | — | 4.55 | 3.30 | 5.80 | — |
| — | 0.08 | 0.16 | 0.12 | — | — | 131 | — | — | 5.40 | 4.65 | 6.15 | — |
| — | 0.01 | 0.41 | 0.21 | — | — | 132 | 39.4% | -0.97 | 6.42 | 5.60 | 7.25 | — |
| — | 0.01 | 0.38 | 0.20 | +0.02 | 40.2% | 133 | 40.2% | -0.98 | 7.78 | 6.60 | 8.95 | — |
| — | 0.01 | 0.13 | 0.07 | +0.01 | 41.0% | 134 | 41.0% | -0.99 | 8.53 | 7.30 | 9.75 | — |
| — | — | 0.10 | — | +0.01 | 41.9% | 135 | 41.9% | -1.00 | 9.62 | 8.60 | 10.65 | — |
| — | — | 1.14 | — | +0.00 | 42.8% | 136 | 42.8% | -1.00 | 10.68 | 9.60 | 11.75 | — |
| — | — | 0.14 | — | +0.00 | 43.7% | 137 | 43.7% | -1.00 | 11.78 | 10.60 | 12.95 | — |
| — | — | 1.24 | — | +0.00 | 44.5% | 138 | 44.5% | -1.00 | 12.65 | 11.60 | 13.70 | — |
| — | — | 0.33 | — | +0.00 | 45.4% | 139 | 45.4% | -1.00 | 13.72 | 12.60 | 14.85 | — |
| — | — | 0.24 | — | +0.00 | 46.3% | 140 | 46.3% | -1.00 | 14.75 | 13.60 | 15.90 | — |
| — | — | 0.23 | — | +0.00 | 47.2% | 141 | 47.2% | -1.00 | 15.70 | 14.60 | 16.80 | — |
| — | — | 1.13 | — | +0.00 | 48.0% | 142 | 48.0% | -1.00 | 16.62 | 14.70 | 18.55 | — |
| — | — | 2.13 | — | +0.00 | 48.9% | 143 | 48.9% | -1.00 | 17.57 | 15.55 | 19.60 | — |
| — | — | 2.13 | — | +0.00 | 49.7% | 144 | 49.7% | -1.00 | 18.62 | 16.65 | 20.60 | — |
| — | — | 2.13 | — | +0.00 | 50.6% | 145 | 50.6% | -1.00 | 19.88 | 18.60 | 21.15 | — |
| — | — | 1.73 | — | +0.00 | 51.3% | 146 | 51.3% | -1.00 | 20.50 | 18.65 | 22.35 | — |
| — | — | 0.93 | — | +0.00 | 52.1% | 147 | 52.1% | -1.00 | 21.43 | 19.60 | 23.25 | — |
| — | — | 0.73 | — | +0.00 | 52.8% | 148 | 52.8% | -1.00 | 22.65 | 20.80 | 24.50 | — |
| — | — | 1.73 | — | +0.00 | 53.4% | 149 | 53.4% | -1.00 | 23.25 | 21.85 | 24.65 | — |
| — | — | 1.33 | — | +0.00 | 54.0% | 150 | 54.0% | -1.00 | 24.48 | 23.00 | 25.95 | — |
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.