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 | |
| — | 11.25 | 13.35 | 12.30 | — | — | 113 | — | — | — | — | 0.04 | — |
| — | 10.40 | 11.90 | 11.15 | — | — | 114 | 45.8% | -0.02 | — | — | 0.32 | — |
| — | 9.35 | 11.35 | 10.35 | +0.98 | 45.1% | 115 | 45.1% | -0.02 | — | — | 0.57 | — |
| — | 8.35 | 10.50 | 9.43 | +0.98 | 44.6% | 116 | 44.6% | -0.02 | — | — | 0.75 | — |
| — | 7.15 | 9.35 | 8.25 | +0.97 | 44.1% | 117 | 44.1% | -0.03 | — | — | 0.25 | — |
| — | 5.85 | 7.75 | 6.80 | +0.97 | 43.7% | 118 | 43.7% | -0.03 | — | — | 2.00 | — |
| — | 5.30 | 6.85 | 6.08 | +0.96 | 43.2% | 119 | 43.2% | -0.05 | — | — | 0.11 | — |
| — | 4.50 | 6.15 | 5.33 | +0.94 | 42.7% | 120 | 42.7% | -0.06 | — | — | 0.09 | — |
| — | 3.80 | 4.70 | 4.25 | +0.92 | 42.0% | 121 | 42.0% | -0.08 | — | — | 0.10 | — |
| — | 2.50 | 4.30 | 3.40 | +0.89 | 40.9% | 122 | 40.9% | -0.11 | 0.14 | 0.03 | 0.25 | — |
| — | 2.05 | 2.79 | 2.42 | +0.83 | 39.4% | 123 | 39.4% | -0.17 | 0.42 | 0.11 | 0.73 | — |
| — | 1.30 | 1.77 | 1.53 | +0.74 | 37.5% | 124 | 37.5% | -0.26 | 0.59 | 0.34 | 0.84 | — |
| — | 0.48 | 1.06 | 0.77 | +0.63 | 35.9% | 125 | 35.9% | -0.37 | 1.07 | 0.60 | 1.54 | — |
| — | 0.44 | 0.58 | 0.51 | +0.51 | 35.2% | 126 | 35.2% | -0.49 | 1.47 | 0.93 | 2.01 | — |
| — | 0.18 | 0.39 | 0.28 | +0.39 | 35.5% | 127 | 35.5% | -0.61 | 2.38 | 1.84 | 2.92 | — |
| — | 0.10 | 0.30 | 0.20 | +0.28 | 36.9% | 128 | 36.9% | -0.72 | 3.19 | 2.57 | 3.80 | — |
| — | 0.05 | 0.32 | 0.18 | +0.20 | 39.2% | 129 | 39.2% | -0.80 | 4.12 | 3.50 | 4.75 | — |
| — | — | 0.05 | — | +0.14 | 42.4% | 130 | 42.4% | -0.86 | 5.20 | 4.55 | 5.85 | — |
| — | — | 0.51 | — | +0.10 | 46.2% | 131 | 46.2% | -0.90 | 5.78 | 4.80 | 6.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 50.3% | 132 | 50.3% | -0.93 | 6.80 | 5.70 | 7.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 54.2% | 133 | 54.2% | -0.95 | 7.72 | 6.65 | 8.80 | — |
| — | — | 0.20 | — | +0.04 | 57.6% | 134 | 57.6% | -0.97 | 8.75 | 7.65 | 9.85 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 60.3% | 135 | 60.3% | -0.98 | 10.28 | 8.65 | 11.90 | — |
| — | — | 0.50 | — | +0.02 | 62.2% | 136 | 62.2% | -0.98 | 11.30 | 9.65 | 12.95 | — |
| — | — | 0.70 | — | +0.01 | 63.3% | 137 | 63.3% | -0.99 | 11.95 | 10.65 | 13.25 | — |
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.