Spot 125.84
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 24.80 | 27.95 | 26.38 | +1.00 | 43.7% | 100 | 43.7% | -0.00 | — | — | 2.13 | — |
| — | 19.80 | 22.95 | 21.38 | +1.00 | 39.7% | 105 | 39.7% | -0.00 | — | — | 1.00 | — |
| — | 13.90 | 16.60 | 15.25 | +0.99 | 36.8% | 110 | 36.8% | -0.01 | — | — | 0.31 | — |
| — | 10.30 | 13.35 | 11.82 | +0.97 | 35.1% | 114 | 35.1% | -0.03 | — | — | 0.75 | — |
| — | 9.15 | 12.55 | 10.85 | +0.96 | 34.8% | 115 | 34.8% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 8.00 | 12.00 | 10.00 | +0.95 | 34.6% | 116 | 34.6% | -0.06 | 0.12 | 0.10 | 0.15 | — |
| — | 7.60 | 11.05 | 9.32 | +0.93 | 34.3% | 117 | 34.3% | -0.07 | 0.17 | 0.08 | 0.27 | — |
| — | 6.15 | 9.95 | 8.05 | +0.90 | 34.2% | 118 | 34.2% | -0.10 | 0.22 | 0.12 | 0.32 | — |
| — | 6.25 | 9.10 | 7.67 | +0.87 | 34.0% | 119 | 34.0% | -0.13 | 0.29 | 0.24 | 0.35 | — |
| — | 6.05 | 6.85 | 6.45 | +0.83 | 33.8% | 120 | 33.8% | -0.17 | 0.47 | 0.39 | 0.54 | — |
| — | 5.00 | 7.35 | 6.17 | +0.79 | 33.7% | 121 | 33.7% | -0.21 | 0.66 | 0.54 | 0.77 | — |
| — | 3.60 | 6.10 | 4.85 | +0.74 | 33.6% | 122 | 33.6% | -0.26 | 0.84 | 0.77 | 0.92 | — |
| — | 3.45 | 4.60 | 4.03 | +0.68 | 33.5% | 123 | 33.5% | -0.32 | 1.05 | 0.97 | 1.14 | — |
| — | 3.35 | 3.60 | 3.48 | +0.62 | 33.5% | 124 | 33.5% | -0.38 | 1.51 | 1.38 | 1.64 | — |
| — | 2.77 | 2.94 | 2.85 | +0.55 | 33.5% | 125 | 33.5% | -0.45 | 1.89 | 1.76 | 2.02 | — |
| — | 2.18 | 2.46 | 2.32 | +0.49 | 33.5% | 126 | 33.5% | -0.51 | 2.39 | 2.22 | 2.56 | — |
| — | 1.79 | 1.93 | 1.86 | +0.42 | 33.5% | 127 | 33.5% | -0.58 | 3.02 | 2.80 | 3.25 | — |
| — | 1.35 | 1.50 | 1.43 | +0.36 | 33.6% | 128 | 33.6% | -0.64 | 3.52 | 3.30 | 3.75 | — |
| — | 1.04 | 1.21 | 1.12 | +0.31 | 33.6% | 129 | 33.6% | -0.70 | 4.22 | 4.05 | 4.40 | — |
| — | 0.78 | 0.91 | 0.84 | +0.26 | 33.7% | 130 | 33.7% | -0.75 | 4.95 | 4.60 | 5.30 | — |
| — | 0.57 | 0.69 | 0.63 | +0.21 | 33.9% | 131 | 33.9% | -0.79 | 5.85 | 5.15 | 6.55 | — |
| — | 0.37 | 0.51 | 0.44 | +0.17 | 34.0% | 132 | 34.0% | -0.83 | 7.22 | 6.35 | 8.10 | — |
| — | 0.26 | 0.53 | 0.40 | +0.14 | 34.3% | 133 | 34.3% | -0.87 | 7.58 | 6.95 | 8.20 | — |
| — | 0.09 | 0.38 | 0.23 | +0.11 | 34.5% | 134 | 34.5% | -0.90 | 8.53 | 7.85 | 9.20 | — |
| — | 0.17 | 0.41 | 0.29 | +0.09 | 34.8% | 135 | 34.8% | -0.92 | 9.55 | 8.80 | 10.30 | — |
| — | 0.12 | 0.15 | 0.14 | +0.07 | 35.1% | 136 | 35.1% | -0.94 | 10.62 | 10.00 | 11.25 | — |
| — | 0.04 | 0.18 | 0.11 | +0.06 | 35.5% | 137 | 35.5% | -0.95 | 11.45 | 10.40 | 12.50 | — |
| — | 0.05 | 0.39 | 0.22 | +0.05 | 35.9% | 138 | 35.9% | -0.96 | 13.03 | 11.85 | 14.20 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 36.3% | 139 | 36.3% | -0.97 | 13.18 | 11.90 | 14.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 36.7% | 140 | 36.7% | -0.98 | 14.38 | 12.45 | 16.30 | — |
| — | — | 0.10 | — | +0.02 | 37.2% | 141 | 37.2% | -0.98 | 14.47 | 13.55 | 15.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 37.7% | 142 | 37.7% | -0.99 | 16.38 | 14.45 | 18.30 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 38.2% | 143 | 38.2% | -0.99 | 17.35 | 15.40 | 19.30 | — |
| — | — | 0.26 | — | +0.01 | 38.7% | 144 | 38.7% | -1.00 | 19.10 | 17.90 | 20.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 39.2% | 145 | 39.2% | -1.00 | 19.27 | 17.25 | 21.30 | — |
| — | — | 0.25 | — | +0.01 | 39.7% | 146 | 39.7% | -1.00 | 20.93 | 19.55 | 22.30 | — |
| — | — | 0.26 | — | +0.01 | 40.2% | 147 | 40.2% | -1.00 | 21.38 | 19.45 | 23.30 | — |
| — | — | 0.18 | — | +0.01 | 40.7% | 148 | 40.7% | -1.00 | 22.32 | 20.35 | 24.30 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 149 | 41.2% | -1.00 | 23.35 | 21.40 | 25.30 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 150 | 41.7% | -1.00 | 24.55 | 22.80 | 26.30 | — |
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.