Spot 125.05
· 100 contratti su 2 scadenze
· fonte ibkr
· catturata 09/07 22:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.30 | 12.95 | 12.12 | — | — | 113 | — | — | — | — | 0.76 | — |
| — | 10.50 | 12.35 | 11.43 | — | — | 114 | — | — | — | — | 0.76 | — |
| — | 9.75 | 10.65 | 10.20 | +0.96 | 34.2% | 115 | 34.2% | -0.04 | 0.19 | 0.10 | 0.28 | — |
| — | 8.45 | 10.90 | 9.68 | +0.95 | 33.3% | 116 | 33.3% | -0.05 | 0.16 | 0.06 | 0.26 | — |
| — | 7.70 | 9.70 | 8.70 | +0.93 | 32.5% | 117 | 32.5% | -0.07 | 0.24 | 0.09 | 0.40 | — |
| — | 6.75 | 8.75 | 7.75 | +0.91 | 31.7% | 118 | 31.7% | -0.09 | 0.31 | 0.22 | 0.40 | — |
| — | 5.65 | 8.10 | 6.88 | +0.89 | 31.0% | 119 | 31.0% | -0.11 | 0.39 | 0.31 | 0.47 | — |
| — | 5.35 | 6.10 | 5.72 | +0.85 | 30.4% | 120 | 30.4% | -0.15 | 0.53 | 0.45 | 0.61 | — |
| — | 4.10 | 5.35 | 4.72 | +0.81 | 29.9% | 121 | 29.9% | -0.19 | 0.65 | 0.59 | 0.70 | — |
| — | 3.70 | 4.65 | 4.17 | +0.77 | 29.4% | 122 | 29.4% | -0.23 | 0.88 | 0.80 | 0.96 | — |
| — | 3.25 | 3.55 | 3.40 | +0.71 | 29.1% | 123 | 29.1% | -0.29 | 1.17 | 1.09 | 1.24 | — |
| — | 2.53 | 2.92 | 2.73 | +0.65 | 28.9% | 124 | 28.9% | -0.35 | 1.54 | 1.46 | 1.63 | — |
| — | 2.09 | 2.31 | 2.20 | +0.59 | 28.7% | 125 | 28.7% | -0.42 | 2.00 | 1.91 | 2.10 | — |
| — | 1.63 | 1.82 | 1.73 | +0.52 | 28.6% | 126 | 28.6% | -0.49 | 2.56 | 2.44 | 2.68 | — |
| — | 1.25 | 1.42 | 1.33 | +0.45 | 28.6% | 127 | 28.6% | -0.55 | 3.13 | 2.97 | 3.30 | — |
| — | 0.94 | 1.09 | 1.01 | +0.38 | 28.6% | 128 | 28.6% | -0.62 | 3.80 | 3.65 | 3.95 | — |
| — | 0.70 | 0.83 | 0.77 | +0.32 | 28.6% | 129 | 28.6% | -0.68 | 4.83 | 4.30 | 5.35 | — |
| — | 0.55 | 0.64 | 0.59 | +0.27 | 28.7% | 130 | 28.7% | -0.74 | 5.53 | 4.75 | 6.30 | — |
| — | 0.34 | 0.45 | 0.40 | +0.22 | 28.7% | 131 | 28.7% | -0.79 | 6.30 | 5.10 | 7.50 | — |
| — | 0.25 | 0.45 | 0.35 | +0.18 | 28.7% | 132 | 28.7% | -0.83 | 6.88 | 5.90 | 7.85 | — |
| — | 0.11 | 0.83 | 0.47 | +0.14 | 28.7% | 133 | 28.7% | -0.86 | 7.95 | 6.85 | 9.05 | — |
| — | — | 0.76 | — | +0.11 | 28.7% | 134 | 28.7% | -0.89 | 8.75 | 7.75 | 9.75 | — |
| — | 0.06 | 0.20 | 0.13 | +0.09 | 28.7% | 135 | 28.7% | -0.92 | 9.90 | 8.80 | 11.00 | — |
| — | 0.01 | 0.18 | 0.10 | +0.07 | 28.8% | 136 | 28.8% | -0.94 | 10.82 | 9.70 | 11.95 | — |
| — | — | 0.75 | — | +0.05 | 28.9% | 137 | 28.9% | -0.96 | 11.72 | 10.65 | 12.80 | — |
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.