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 | |
| — | 24.70 | 27.70 | 26.20 | +1.00 | 36.8% | 100 | 36.8% | +0.00 | — | — | 2.13 | — |
| — | 19.70 | 22.70 | 21.20 | +1.00 | 31.7% | 105 | 31.7% | +0.00 | — | — | 2.13 | — |
| — | 13.95 | 17.70 | 15.82 | +1.00 | 29.1% | 110 | 29.1% | +0.00 | — | — | 2.13 | — |
| — | 9.10 | 12.70 | 10.90 | +1.00 | 28.7% | 115 | 28.7% | +0.00 | — | — | 0.41 | — |
| — | 8.75 | 11.70 | 10.22 | +1.00 | 28.6% | 116 | 28.6% | +0.00 | — | — | 2.12 | — |
| — | 7.55 | 10.70 | 9.12 | +1.00 | 28.6% | 117 | 28.6% | -0.00 | — | — | 2.12 | — |
| — | 6.10 | 9.70 | 7.90 | +1.00 | 28.8% | 118 | 28.8% | -0.00 | — | — | 2.12 | — |
| — | 6.30 | 8.70 | 7.50 | +1.00 | 29.0% | 119 | 29.0% | -0.00 | — | — | 2.12 | — |
| — | 3.95 | 7.75 | 5.85 | +1.00 | 29.1% | 120 | 29.1% | -0.00 | — | — | 0.01 | — |
| — | 3.45 | 6.75 | 5.10 | +0.99 | 28.6% | 121 | 28.6% | -0.01 | — | — | 0.12 | — |
| — | 2.42 | 5.75 | 4.08 | +0.98 | 27.6% | 122 | 27.6% | -0.02 | — | — | 0.02 | — |
| — | 1.44 | 4.75 | 3.10 | +0.94 | 26.2% | 123 | 26.2% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 1.20 | 1.98 | 1.59 | +0.85 | 24.9% | 124 | 24.9% | -0.15 | 0.09 | 0.01 | 0.17 | — |
| — | 0.95 | 1.09 | 1.02 | +0.66 | 24.1% | 125 | 24.1% | -0.34 | 0.36 | 0.25 | 0.48 | — |
| — | 0.35 | 0.60 | 0.47 | +0.41 | 24.1% | 126 | 24.1% | -0.59 | 0.72 | 0.24 | 1.20 | — |
| — | 0.16 | 0.22 | 0.19 | +0.21 | 24.9% | 127 | 24.9% | -0.80 | 1.96 | 1.01 | 2.91 | — |
| — | 0.03 | 0.20 | 0.12 | +0.09 | 27.1% | 128 | 27.1% | -0.91 | 3.10 | 2.25 | 3.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 29.6% | 129 | 29.6% | -0.96 | 3.85 | 2.75 | 4.95 | — |
| — | — | 0.10 | — | +0.02 | 31.5% | 130 | 31.5% | -0.99 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 33.2% | 131 | 33.2% | -1.00 | 5.88 | 5.10 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 34.5% | 132 | 34.5% | -1.00 | 6.53 | 5.65 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 133 | 35.3% | -1.00 | 7.55 | 6.50 | 8.60 | — |
| — | — | 0.26 | — | +0.00 | 36.0% | 134 | 36.0% | -1.00 | 8.35 | 7.10 | 9.60 | 0 |
| 1,030 | — | 0.01 | — | +0.00 | 36.6% | 135 | 36.6% | -1.00 | 9.00 | 7.35 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 37.2% | 136 | 37.2% | -1.00 | 9.97 | 8.35 | 11.60 | — |
| — | — | 0.01 | — | +0.00 | 37.8% | 137 | 37.8% | -1.00 | 10.95 | 9.30 | 12.60 | — |
| — | — | 0.02 | — | +0.00 | 38.4% | 138 | 38.4% | -1.00 | 12.18 | 10.75 | 13.60 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 139 | 39.0% | -1.00 | 12.95 | 11.30 | 14.60 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 140 | 39.7% | -1.00 | 13.95 | 12.30 | 15.60 | — |
| — | — | 0.10 | — | +0.00 | 40.4% | 141 | 40.4% | -1.00 | 15.38 | 14.10 | 16.65 | — |
| — | — | 0.01 | — | +0.00 | 41.2% | 142 | 41.2% | -1.00 | 16.00 | 14.40 | 17.60 | — |
| — | — | 0.28 | — | +0.00 | 42.1% | 143 | 42.1% | -1.00 | 17.45 | 15.80 | 19.10 | — |
| — | — | 0.01 | — | +0.00 | 43.4% | 144 | 43.4% | -1.00 | 18.20 | 16.35 | 20.05 | — |
| — | — | 2.13 | — | +0.00 | 44.9% | 145 | 44.9% | -1.00 | 19.30 | 17.50 | 21.10 | — |
| — | — | 2.13 | — | +0.00 | 46.1% | 146 | 46.1% | -1.00 | 20.23 | 18.35 | 22.10 | — |
| — | — | 2.13 | — | +0.00 | 46.6% | 147 | 46.6% | -1.00 | 21.27 | 19.45 | 23.10 | — |
| — | — | 2.13 | — | +0.00 | 46.6% | 148 | 46.6% | -1.00 | 22.60 | 21.10 | 24.10 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 149 | 46.4% | -1.00 | 23.30 | 21.50 | 25.10 | — |
| — | — | 0.01 | — | +0.00 | 46.5% | 150 | 46.5% | -1.00 | 24.23 | 22.35 | 26.10 | — |
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.