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 | |
| — | 24.60 | 27.85 | 26.23 | +1.00 | 46.8% | 100 | 46.8% | -0.00 | — | — | 2.13 | — |
| — | 20.30 | 22.85 | 21.57 | +1.00 | 41.9% | 105 | 41.9% | -0.00 | — | — | 1.00 | — |
| — | 14.60 | 17.85 | 16.23 | +0.99 | 37.9% | 110 | 37.9% | -0.01 | — | — | 0.08 | — |
| — | — | — | — | +0.97 | 35.6% | 114 | 35.6% | -0.03 | — | — | — | — |
| — | 9.60 | 12.90 | 11.25 | +0.96 | 35.1% | 115 | 35.1% | -0.04 | — | — | 0.20 | — |
| — | 8.95 | 11.95 | 10.45 | +0.95 | 34.6% | 116 | 34.6% | -0.06 | 0.14 | 0.08 | 0.20 | — |
| — | 7.95 | 11.05 | 9.50 | +0.93 | 34.2% | 117 | 34.2% | -0.07 | 0.17 | 0.01 | 0.34 | — |
| — | 6.85 | 10.10 | 8.47 | +0.90 | 33.8% | 118 | 33.8% | -0.10 | 0.24 | 0.11 | 0.38 | — |
| — | 6.00 | 9.25 | 7.62 | +0.87 | 33.5% | 119 | 33.5% | -0.13 | 0.29 | 0.10 | 0.48 | — |
| — | 5.95 | 8.40 | 7.17 | +0.83 | 33.2% | 120 | 33.2% | -0.17 | 0.44 | 0.28 | 0.60 | — |
| — | 4.30 | 6.85 | 5.58 | +0.79 | 33.0% | 121 | 33.0% | -0.21 | 0.56 | 0.35 | 0.76 | — |
| — | 3.55 | 6.65 | 5.10 | +0.74 | 32.9% | 122 | 32.9% | -0.26 | 0.73 | 0.40 | 1.06 | — |
| — | 3.80 | 4.45 | 4.12 | +0.68 | 32.9% | 123 | 32.9% | -0.32 | 1.10 | 0.88 | 1.32 | — |
| — | 3.35 | 4.90 | 4.12 | +0.62 | 33.0% | 124 | 33.0% | -0.38 | 1.69 | 0.47 | 2.90 | — |
| — | 2.72 | 3.30 | 3.01 | +0.55 | 33.0% | 125 | 33.0% | -0.45 | 2.04 | 1.94 | 2.15 | — |
| — | 2.22 | 2.55 | 2.38 | +0.49 | 33.0% | 126 | 33.0% | -0.51 | 2.50 | 2.24 | 2.76 | — |
| — | 1.80 | 2.16 | 1.98 | +0.42 | 33.1% | 127 | 33.1% | -0.58 | 3.08 | 2.71 | 3.45 | — |
| — | 0.56 | 1.95 | 1.25 | +0.36 | 33.2% | 128 | 33.2% | -0.64 | 3.67 | 3.10 | 4.25 | — |
| — | 1.00 | 1.37 | 1.19 | +0.31 | 33.4% | 129 | 33.4% | -0.70 | 4.72 | 3.70 | 5.75 | — |
| — | 0.87 | 1.18 | 1.02 | +0.26 | 33.6% | 130 | 33.6% | -0.75 | 5.60 | 4.45 | 6.75 | — |
| — | 0.73 | 1.10 | 0.92 | +0.21 | 33.8% | 131 | 33.8% | -0.79 | 6.40 | 5.15 | 7.65 | — |
| — | 0.06 | 0.66 | 0.36 | +0.17 | 34.1% | 132 | 34.1% | -0.83 | 7.35 | 6.25 | 8.45 | — |
| — | 0.37 | 0.48 | 0.42 | +0.14 | 34.3% | 133 | 34.3% | -0.87 | 8.05 | 7.15 | 8.95 | — |
| — | 0.27 | 0.42 | 0.34 | +0.11 | 34.6% | 134 | 34.6% | -0.90 | 8.22 | 7.45 | 9.00 | — |
| — | 0.24 | 0.31 | 0.28 | +0.09 | 35.0% | 135 | 35.0% | -0.92 | 9.60 | 8.10 | 11.10 | — |
| — | 0.15 | 0.48 | 0.32 | +0.07 | 35.6% | 136 | 35.6% | -0.94 | 10.65 | 9.15 | 12.15 | — |
| — | 0.06 | 0.64 | 0.35 | +0.06 | 36.2% | 137 | 36.2% | -0.95 | 11.35 | 9.65 | 13.05 | — |
| — | — | 0.65 | — | +0.05 | 36.9% | 138 | 36.9% | -0.96 | 12.88 | 11.70 | 14.05 | — |
| — | 0.05 | 0.26 | 0.15 | +0.04 | 37.7% | 139 | 37.7% | -0.97 | 13.22 | 11.35 | 15.10 | — |
| — | 0.07 | 0.20 | 0.14 | +0.03 | 38.4% | 140 | 38.4% | -0.98 | 14.20 | 12.35 | 16.05 | — |
| — | — | 0.20 | — | +0.02 | 39.2% | 141 | 39.2% | -0.98 | 15.15 | 13.70 | 16.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 39.9% | 142 | 39.9% | -0.99 | 16.23 | 14.35 | 18.10 | — |
| — | — | 1.39 | — | +0.02 | 40.7% | 143 | 40.7% | -0.99 | 17.60 | 16.05 | 19.15 | — |
| — | — | 2.15 | — | +0.01 | 41.3% | 144 | 41.3% | -1.00 | 18.32 | 16.55 | 20.10 | — |
| — | 0.03 | 0.11 | 0.07 | +0.01 | 42.0% | 145 | 42.0% | -1.00 | 19.23 | 17.35 | 21.10 | — |
| — | — | 1.56 | — | +0.01 | 42.6% | 146 | 42.6% | -1.00 | 20.38 | 18.55 | 22.20 | — |
| — | — | 2.14 | — | +0.01 | 43.2% | 147 | 43.2% | -1.00 | 21.43 | 19.60 | 23.25 | — |
| — | — | 0.10 | — | +0.01 | 43.7% | 148 | 43.7% | -1.00 | 22.65 | 21.10 | 24.20 | — |
| — | — | 0.05 | — | +0.00 | 44.2% | 149 | 44.2% | -1.00 | 23.32 | 21.55 | 25.10 | — |
| — | — | 0.05 | — | +0.00 | 44.7% | 150 | 44.7% | -1.00 | 24.25 | 22.35 | 26.15 | — |
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.