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 | |
| — | 45.10 | 48.45 | 46.77 | +0.99 | 33.5% | 80 | 33.5% | -0.02 | — | — | 0.65 | — |
| — | 39.90 | 42.85 | 41.38 | +0.99 | 31.3% | 85 | 31.3% | -0.03 | 0.32 | 0.13 | 0.51 | — |
| — | 35.30 | 38.65 | 36.98 | +0.98 | 29.7% | 90 | 29.7% | -0.04 | 0.43 | 0.25 | 0.61 | — |
| — | 31.60 | 33.60 | 32.60 | +0.96 | 28.3% | 95 | 28.3% | -0.06 | 0.61 | 0.19 | 1.04 | — |
| — | 25.50 | 29.20 | 27.35 | +0.92 | 27.2% | 100 | 27.2% | -0.09 | 0.99 | 0.68 | 1.31 | — |
| — | 21.35 | 24.80 | 23.07 | +0.88 | 26.4% | 105 | 26.4% | -0.14 | 1.67 | 1.38 | 1.96 | — |
| — | 17.00 | 20.70 | 18.85 | +0.82 | 25.6% | 110 | 25.6% | -0.20 | 2.81 | 2.48 | 3.15 | — |
| — | 13.25 | 16.75 | 15.00 | +0.75 | 25.0% | 115 | 25.0% | -0.27 | 3.95 | 3.80 | 4.10 | — |
| — | 10.90 | 12.10 | 11.50 | +0.66 | 24.6% | 120 | 24.6% | -0.36 | 6.12 | 5.55 | 6.70 | — |
| — | 8.15 | 9.20 | 8.68 | +0.56 | 24.2% | 125 | 24.2% | -0.46 | 7.83 | 7.65 | 8.00 | — |
| — | 6.35 | 7.75 | 7.05 | +0.47 | 24.0% | 130 | 24.0% | -0.55 | 10.62 | 10.40 | 10.85 | — |
| — | 4.60 | 5.30 | 4.95 | +0.37 | 23.8% | 135 | 23.8% | -0.65 | 14.20 | 13.25 | 15.15 | — |
| — | 3.10 | 3.95 | 3.52 | +0.29 | 23.8% | 140 | 23.8% | -0.73 | 17.35 | 15.55 | 19.15 | — |
| — | 2.11 | 2.50 | 2.31 | +0.22 | 23.8% | 145 | 23.8% | -0.81 | 21.23 | 19.35 | 23.10 | — |
| — | 1.50 | 1.73 | 1.61 | +0.16 | 23.9% | 150 | 23.9% | -0.86 | 25.50 | 23.60 | 27.40 | — |
| — | 1.00 | 1.30 | 1.15 | +0.12 | 24.1% | 155 | 24.1% | -0.91 | 30.02 | 28.15 | 31.90 | — |
| — | 0.50 | 1.20 | 0.85 | +0.09 | 24.4% | 160 | 24.4% | -0.94 | 34.73 | 32.85 | 36.60 | — |
| — | 0.43 | 0.83 | 0.63 | +0.06 | 24.7% | 165 | 24.7% | -0.96 | 38.95 | 38.00 | 39.90 | — |
| — | 0.16 | 0.62 | 0.39 | +0.05 | 25.0% | 170 | 25.0% | -0.97 | 43.95 | 42.75 | 45.15 | — |
| — | — | 0.58 | — | +0.03 | 25.4% | 175 | 25.4% | -0.98 | 49.05 | 47.40 | 50.70 | — |
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.