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 | |
| — | 20.00 | 22.75 | 21.38 | +0.96 | 37.1% | 105 | 37.1% | -0.04 | 0.26 | 0.01 | 0.50 | — |
| — | 15.20 | 18.05 | 16.62 | +0.92 | 35.1% | 110 | 35.1% | -0.08 | 0.46 | 0.22 | 0.70 | — |
| — | — | — | — | — | — | 112 | — | — | — | — | — | — |
| — | — | — | — | — | — | 113 | — | — | — | — | — | — |
| — | — | — | — | — | — | 114 | — | — | — | — | — | — |
| — | 10.95 | 12.95 | 11.95 | +0.84 | 33.5% | 115 | 33.5% | -0.17 | 0.95 | 0.75 | 1.16 | — |
| — | 9.85 | 12.45 | 11.15 | +0.81 | 33.2% | 116 | 33.2% | -0.19 | 1.11 | 0.89 | 1.33 | — |
| — | 9.00 | 11.20 | 10.10 | +0.79 | 33.0% | 117 | 33.0% | -0.21 | 1.25 | 0.99 | 1.52 | — |
| — | 8.70 | 10.85 | 9.78 | +0.77 | 32.8% | 118 | 32.8% | -0.24 | 1.62 | 1.42 | 1.82 | — |
| — | 7.70 | 9.80 | 8.75 | +0.74 | 32.6% | 119 | 32.6% | -0.26 | 1.70 | 1.30 | 2.10 | — |
| — | 7.60 | 9.10 | 8.35 | +0.71 | 32.4% | 120 | 32.4% | -0.29 | 2.10 | 1.81 | 2.38 | — |
| — | 6.50 | 8.35 | 7.42 | +0.68 | 32.2% | 121 | 32.2% | -0.32 | 2.52 | 2.14 | 2.89 | — |
| — | 5.65 | 7.85 | 6.75 | +0.65 | 32.0% | 122 | 32.0% | -0.36 | 2.87 | 2.63 | 3.10 | — |
| — | 5.65 | 6.60 | 6.12 | +0.61 | 31.9% | 123 | 31.9% | -0.39 | 3.38 | 2.82 | 3.95 | — |
| — | 5.00 | 5.95 | 5.47 | +0.58 | 31.8% | 124 | 31.8% | -0.43 | 3.70 | 3.40 | 4.00 | — |
| — | 4.45 | 5.30 | 4.88 | +0.54 | 31.7% | 125 | 31.7% | -0.46 | 4.20 | 3.85 | 4.55 | — |
| — | 4.05 | 4.75 | 4.40 | +0.51 | 31.6% | 126 | 31.6% | -0.50 | 4.80 | 4.35 | 5.25 | — |
| — | 3.50 | 4.45 | 3.98 | +0.47 | 31.5% | 127 | 31.5% | -0.53 | 5.20 | 4.75 | 5.65 | — |
| — | 3.15 | 3.90 | 3.52 | +0.44 | 31.4% | 128 | 31.4% | -0.57 | 5.88 | 5.45 | 6.30 | — |
| — | 2.81 | 3.45 | 3.13 | +0.41 | 31.4% | 129 | 31.4% | -0.60 | 6.40 | 5.20 | 7.60 | — |
| — | 2.41 | 3.15 | 2.78 | +0.37 | 31.4% | 130 | 31.4% | -0.64 | 6.75 | 6.10 | 7.40 | — |
| — | 2.19 | 2.84 | 2.52 | +0.34 | 31.3% | 131 | 31.3% | -0.67 | 7.92 | 7.00 | 8.85 | — |
| — | 1.84 | 2.42 | 2.13 | +0.31 | 31.3% | 132 | 31.3% | -0.70 | 8.38 | 7.55 | 9.20 | — |
| — | 1.74 | 2.24 | 1.99 | +0.28 | 31.4% | 133 | 31.4% | -0.73 | 9.25 | 8.20 | 10.30 | — |
| — | 1.23 | 1.98 | 1.60 | +0.25 | 31.4% | 134 | 31.4% | -0.76 | 9.85 | 8.95 | 10.75 | — |
| — | 1.25 | 1.80 | 1.52 | +0.23 | 31.5% | 135 | 31.5% | -0.78 | 10.50 | 9.90 | 11.10 | — |
| — | 1.01 | 1.51 | 1.26 | — | — | 136 | — | — | 11.20 | 10.05 | 12.35 | — |
| — | 0.88 | 1.40 | 1.14 | +0.18 | 31.6% | 137 | 31.6% | -0.83 | 11.80 | 10.90 | 12.70 | — |
| — | 0.59 | 1.22 | 0.91 | +0.16 | 31.7% | 138 | 31.7% | -0.85 | 13.00 | 12.00 | 14.00 | — |
| — | 0.57 | 1.17 | 0.87 | +0.15 | 31.8% | 139 | 31.8% | -0.87 | 14.07 | 13.00 | 15.15 | — |
| — | 0.51 | 0.97 | 0.74 | +0.13 | 32.0% | 140 | — | — | 15.32 | 13.75 | 16.90 | — |
| — | 0.27 | 1.85 | 1.06 | +0.12 | 32.1% | 141 | 32.1% | -0.90 | 15.95 | 15.35 | 16.55 | — |
| — | 0.22 | 1.37 | 0.80 | — | — | 142 | 32.3% | -0.92 | 16.45 | 15.05 | 17.85 | — |
| — | 0.01 | 1.50 | 0.76 | +0.09 | 32.4% | 143 | 32.4% | -0.93 | 17.68 | 15.80 | 19.55 | — |
| — | 0.23 | 0.75 | 0.49 | +0.08 | 32.6% | 144 | 32.6% | -0.94 | 18.70 | 16.65 | 20.75 | — |
| — | 0.11 | 0.67 | 0.39 | +0.07 | 32.9% | 145 | 32.9% | -0.95 | 19.68 | 17.70 | 21.65 | — |
| — | 0.07 | 1.37 | 0.72 | +0.06 | 33.1% | 146 | 33.1% | -0.96 | 20.60 | 18.60 | 22.60 | — |
| — | 0.05 | 0.78 | 0.41 | +0.06 | 33.3% | 147 | 33.3% | -0.97 | 21.57 | 19.55 | 23.60 | — |
| — | 0.04 | 1.27 | 0.66 | +0.05 | 33.6% | 148 | 33.6% | -0.98 | 22.60 | 20.55 | 24.65 | — |
| — | — | 2.33 | — | +0.04 | 33.9% | 149 | 33.9% | -0.98 | 23.60 | 21.65 | 25.55 | — |
| — | — | 1.43 | — | +0.04 | 34.2% | 150 | 34.2% | -0.99 | 24.55 | 22.55 | 26.55 | — |
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.