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 | |
| — | 19.30 | 22.55 | 20.93 | +1.00 | 40.0% | 105 | 40.0% | -0.00 | — | — | 0.43 | — |
| — | 14.75 | 17.00 | 15.88 | +0.99 | 36.1% | 110 | 36.1% | -0.01 | 0.07 | 0.01 | 0.12 | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 9.90 | 11.75 | 10.82 | +0.96 | 33.1% | 115 | 33.1% | -0.05 | 0.11 | 0.02 | 0.20 | — |
| — | 9.10 | 10.75 | 9.93 | +0.94 | 32.7% | 116 | 32.7% | -0.06 | 0.16 | 0.09 | 0.23 | — |
| — | 8.00 | 9.85 | 8.93 | +0.92 | 32.2% | 117 | 32.2% | -0.08 | 0.24 | 0.11 | 0.38 | — |
| — | 6.70 | 8.95 | 7.83 | +0.89 | 31.8% | 118 | 31.8% | -0.10 | 0.33 | 0.22 | 0.43 | — |
| — | 6.55 | 8.00 | 7.28 | +0.86 | 31.5% | 119 | 31.5% | -0.14 | 0.35 | 0.14 | 0.56 | — |
| — | 5.40 | 7.20 | 6.30 | +0.82 | 31.2% | 120 | 31.2% | -0.18 | 0.59 | 0.40 | 0.79 | — |
| — | 4.80 | 6.45 | 5.62 | +0.78 | 31.0% | 121 | 31.0% | -0.22 | 0.68 | 0.41 | 0.95 | — |
| — | 3.40 | 5.50 | 4.45 | +0.72 | 30.8% | 122 | 30.8% | -0.28 | 1.16 | 0.91 | 1.41 | — |
| — | 3.55 | 4.80 | 4.17 | +0.67 | 30.7% | 123 | 30.7% | -0.33 | 1.49 | 1.20 | 1.77 | — |
| — | 2.83 | 4.15 | 3.49 | +0.60 | 30.6% | 124 | 30.6% | -0.40 | 1.90 | 1.54 | 2.25 | — |
| — | 2.29 | 3.30 | 2.79 | +0.53 | 30.5% | 125 | 30.5% | -0.47 | 2.26 | 2.02 | 2.50 | — |
| — | 1.95 | 2.95 | 2.45 | +0.47 | 30.6% | 126 | 30.6% | -0.54 | 2.87 | 2.43 | 3.30 | — |
| — | 1.56 | 2.33 | 1.95 | +0.40 | 30.6% | 127 | 30.6% | -0.60 | 3.37 | 2.98 | 3.75 | — |
| — | 1.11 | 2.01 | 1.56 | +0.35 | 30.7% | 128 | 30.7% | -0.65 | 4.05 | 3.10 | 5.00 | — |
| — | 0.80 | 1.25 | 1.02 | +0.29 | 30.9% | 129 | 30.9% | -0.72 | 4.42 | 3.60 | 5.25 | — |
| — | 0.75 | 1.09 | 0.92 | +0.24 | 31.1% | 130 | 31.1% | -0.77 | 5.45 | 4.40 | 6.50 | — |
| — | 0.45 | 0.96 | 0.70 | +0.20 | 31.4% | 131 | 31.4% | -0.81 | 6.12 | 5.50 | 6.75 | — |
| — | 0.26 | 0.60 | 0.43 | +0.16 | 31.7% | 132 | 31.7% | -0.85 | 6.95 | 5.95 | 7.95 | — |
| — | 0.26 | 0.53 | 0.40 | +0.13 | 32.1% | 133 | 32.1% | -0.88 | 8.07 | 7.30 | 8.85 | — |
| — | 0.14 | 0.65 | 0.40 | +0.10 | 32.5% | 134 | 32.5% | -0.91 | 8.72 | 7.95 | 9.50 | — |
| — | 0.17 | 0.32 | 0.24 | +0.08 | 32.9% | 135 | 32.9% | -0.93 | 9.80 | 8.70 | 10.90 | — |
| — | 0.09 | 0.29 | 0.19 | +0.06 | 33.4% | 136 | 33.4% | -0.95 | 10.47 | 9.65 | 11.30 | — |
| — | 0.14 | 0.21 | 0.17 | +0.05 | 33.9% | 137 | 33.9% | -0.96 | 11.47 | 10.60 | 12.35 | — |
| 70 | 0.06 | 0.21 | 0.14 | +0.04 | 34.4% | 138 | 34.4% | -0.97 | 12.30 | 11.00 | 13.60 | — |
| — | 0.01 | 0.55 | 0.28 | +0.03 | 35.0% | 139 | 35.0% | -0.98 | 13.65 | 11.65 | 15.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 35.6% | 140 | 35.6% | -0.99 | 14.60 | 12.60 | 16.60 | — |
| — | 0.05 | 0.12 | 0.09 | +0.02 | 36.2% | 141 | 36.2% | -0.99 | 15.50 | 14.20 | 16.80 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 36.8% | 142 | 36.8% | -1.00 | 16.55 | 15.55 | 17.55 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 37.5% | 143 | 37.5% | -1.00 | 17.55 | 16.55 | 18.55 | — |
| — | 0.01 | 0.30 | 0.15 | +0.01 | 38.2% | 144 | 38.2% | -1.00 | 18.52 | 17.55 | 19.50 | — |
| — | 0.01 | 0.15 | 0.08 | +0.01 | 38.9% | 145 | 38.9% | -1.00 | 19.35 | 18.55 | 20.15 | — |
| — | 0.01 | 0.12 | 0.07 | +0.01 | 39.6% | 146 | 39.6% | -1.00 | 20.20 | 18.95 | 21.45 | — |
| — | 0.01 | 0.45 | 0.23 | +0.01 | 40.4% | 147 | 40.4% | -1.00 | 21.60 | 20.55 | 22.65 | — |
| — | — | 0.44 | — | +0.01 | 41.1% | 148 | 41.1% | -1.00 | 22.15 | 20.85 | 23.45 | — |
| — | 0.01 | 0.44 | 0.23 | +0.00 | 41.8% | 149 | 41.8% | -1.00 | 23.50 | 22.55 | 24.45 | — |
| — | 0.01 | 0.12 | 0.07 | +0.00 | 42.5% | 150 | 42.5% | -1.00 | 24.35 | 23.55 | 25.15 | — |
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.