Spot 125.55
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 04:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.65 | 28.10 | 26.38 | +1.00 | 30.8% | 100 | 30.8% | -0.00 | — | — | 0.39 | — |
| — | — | — | — | +0.99 | 28.9% | 105 | 28.9% | -0.01 | — | — | — | — |
| — | — | — | — | +0.96 | 27.3% | 110 | 27.3% | -0.04 | — | — | — | — |
| — | — | — | — | +0.92 | 26.3% | 114 | 26.3% | -0.08 | — | — | — | — |
| — | — | — | — | +0.90 | 26.0% | 115 | 26.0% | -0.10 | — | — | — | — |
| — | — | — | — | +0.88 | 25.8% | 116 | 25.8% | -0.12 | — | — | — | — |
| — | — | — | — | +0.86 | 25.6% | 117 | 25.6% | -0.14 | — | — | — | — |
| — | — | — | — | +0.83 | 25.4% | 118 | 25.4% | -0.17 | — | — | — | — |
| — | — | — | — | +0.80 | 25.3% | 119 | 25.3% | -0.20 | — | — | — | — |
| — | — | — | — | +0.76 | 25.1% | 120 | 25.1% | -0.24 | — | — | — | — |
| — | — | — | — | +0.73 | 25.0% | 121 | 25.0% | -0.27 | — | — | — | — |
| — | 4.65 | 7.95 | 6.30 | +0.69 | 24.9% | 122 | 24.9% | -0.31 | 1.99 | 1.55 | 2.43 | — |
| — | 4.10 | 6.45 | 5.28 | +0.65 | 24.8% | 123 | 24.8% | -0.36 | 2.08 | 1.81 | 2.34 | — |
| — | 3.35 | 6.00 | 4.67 | +0.60 | 24.7% | 124 | 24.7% | -0.40 | 2.04 | 1.41 | 2.68 | — |
| — | 3.85 | 4.60 | 4.22 | +0.56 | 24.7% | 125 | 24.7% | -0.45 | 3.11 | 2.87 | 3.35 | — |
| — | 2.27 | 4.90 | 3.58 | +0.51 | 24.6% | 126 | 24.6% | -0.49 | 3.52 | 2.30 | 4.75 | — |
| — | 1.81 | 4.95 | 3.38 | +0.47 | 24.6% | 127 | 24.6% | -0.54 | 4.26 | 2.73 | 5.80 | — |
| — | 2.53 | 2.85 | 2.69 | +0.42 | 24.5% | 128 | 24.5% | -0.59 | 4.60 | 3.30 | 5.90 | — |
| — | 2.10 | 2.56 | 2.33 | +0.38 | 24.5% | 129 | 24.5% | -0.63 | 4.33 | 3.20 | 5.45 | — |
| — | 1.54 | 2.16 | 1.85 | +0.34 | 24.5% | 130 | 24.5% | -0.67 | 5.50 | 4.60 | 6.40 | — |
| — | 1.37 | 2.76 | 2.06 | +0.30 | 24.5% | 131 | 24.5% | -0.71 | 6.72 | 5.55 | 7.90 | — |
| — | 0.76 | 1.73 | 1.25 | +0.26 | 24.5% | 132 | 24.5% | -0.75 | 7.22 | 6.85 | 7.60 | — |
| — | 1.06 | 1.57 | 1.31 | +0.23 | 24.5% | 133 | 24.5% | -0.79 | 7.80 | 6.15 | 9.45 | — |
| — | 0.84 | 1.15 | 0.99 | +0.20 | 24.5% | 134 | 24.5% | -0.82 | 8.62 | 6.95 | 10.30 | — |
| — | 0.71 | 0.94 | 0.82 | +0.17 | 24.5% | 135 | 24.5% | -0.85 | 9.82 | 8.50 | 11.15 | — |
| — | 0.60 | 0.76 | 0.68 | +0.14 | 24.6% | 136 | 24.6% | -0.88 | 10.47 | 8.95 | 12.00 | — |
| — | 0.45 | 0.73 | 0.59 | +0.12 | 24.6% | 137 | 24.6% | -0.90 | 11.25 | 9.60 | 12.90 | — |
| — | 0.40 | 1.02 | 0.71 | +0.10 | 24.6% | 138 | 24.6% | -0.93 | 12.18 | 10.50 | 13.85 | — |
| — | 0.01 | 0.50 | 0.26 | +0.08 | 24.7% | 139 | 24.7% | -0.94 | 13.12 | 11.45 | 14.80 | — |
| — | 0.25 | 0.40 | 0.33 | +0.07 | 24.7% | 140 | 24.7% | -0.96 | 14.05 | 12.40 | 15.70 | — |
| — | 0.13 | 0.66 | 0.40 | +0.06 | 24.8% | 141 | 24.8% | -0.98 | 15.18 | 13.35 | 17.00 | — |
| — | 0.01 | 0.66 | 0.34 | +0.05 | 24.9% | 142 | 24.9% | -0.99 | 16.07 | 14.35 | 17.80 | — |
| — | 0.01 | 0.82 | 0.41 | +0.04 | 24.9% | 143 | 24.9% | -1.00 | 17.27 | 15.35 | 19.20 | — |
| — | — | 0.23 | — | +0.03 | 25.0% | 144 | 25.0% | -1.00 | 18.32 | 16.35 | 20.30 | — |
| — | 0.04 | 0.35 | 0.20 | +0.03 | 25.1% | 145 | 25.1% | -1.00 | 19.23 | 17.35 | 21.10 | — |
| — | — | 0.72 | — | +0.02 | 25.2% | 146 | 25.2% | -1.00 | 20.27 | 18.35 | 22.20 | — |
| — | — | 0.70 | — | +0.02 | 25.3% | 147 | 25.3% | -1.00 | 21.27 | 19.35 | 23.20 | — |
| — | — | 0.69 | — | +0.01 | 25.4% | 148 | 25.4% | -1.00 | 22.27 | 20.35 | 24.20 | — |
| — | — | 0.67 | — | +0.01 | 25.5% | 149 | 25.5% | -1.00 | 23.23 | 21.35 | 25.10 | — |
| — | — | 0.11 | — | +0.01 | 25.7% | 150 | 25.7% | -1.00 | 24.27 | 22.35 | 26.20 | — |
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.