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 | |
| — | 24.95 | 28.00 | 26.48 | +1.00 | 35.7% | 100 | 35.7% | -0.00 | — | — | 0.12 | — |
| — | 19.10 | 23.05 | 21.07 | +1.00 | 32.8% | 105 | 32.8% | -0.00 | — | — | 0.18 | — |
| — | 15.40 | 17.25 | 16.32 | +0.99 | 30.8% | 110 | 30.8% | -0.01 | — | — | 0.11 | — |
| — | 11.45 | 13.50 | 12.47 | +0.95 | 29.7% | 114 | 29.7% | -0.05 | 0.12 | 0.02 | 0.21 | — |
| — | 10.20 | 12.45 | 11.32 | +0.94 | 29.5% | 115 | 30.7% | -0.06 | 0.20 | 0.10 | 0.31 | 378 |
| — | 9.00 | 11.65 | 10.32 | +0.92 | 29.3% | 116 | 29.3% | -0.08 | 0.20 | 0.01 | 0.38 | — |
| — | 7.85 | 11.25 | 9.55 | +0.89 | 29.1% | 117 | 29.1% | -0.11 | 0.31 | 0.06 | 0.56 | — |
| — | 7.30 | 10.00 | 8.65 | +0.87 | 28.9% | 118 | 28.9% | -0.13 | 0.51 | 0.40 | 0.61 | — |
| — | 7.00 | 9.20 | 8.10 | +0.84 | 28.7% | 119 | 28.7% | -0.17 | 0.56 | 0.40 | 0.72 | — |
| — | 5.55 | 7.25 | 6.40 | +0.80 | 28.6% | 120 | 28.6% | -0.20 | 0.77 | 0.65 | 0.88 | — |
| — | 4.10 | 7.30 | 5.70 | +0.76 | 28.4% | 121 | 28.4% | -0.25 | 1.13 | 0.84 | 1.42 | — |
| — | 4.60 | 6.20 | 5.40 | +0.71 | 28.3% | 122 | 28.3% | -0.29 | 1.21 | 1.10 | 1.32 | — |
| — | 4.15 | 4.80 | 4.47 | +0.66 | 28.1% | 123 | 28.1% | -0.34 | 1.48 | 1.37 | 1.58 | — |
| — | 3.75 | 4.05 | 3.90 | +0.61 | 28.0% | 124 | 28.0% | -0.39 | 1.84 | 1.72 | 1.96 | — |
| — | 3.20 | 3.40 | 3.30 | +0.56 | 27.9% | 125 | 27.9% | -0.45 | 2.19 | 2.01 | 2.38 | — |
| — | 2.64 | 2.89 | 2.77 | +0.50 | 27.8% | 126 | 27.8% | -0.50 | 2.71 | 2.58 | 2.84 | — |
| — | 2.23 | 2.34 | 2.29 | +0.45 | 27.7% | 127 | 27.7% | -0.56 | 3.13 | 2.92 | 3.35 | — |
| — | 1.82 | 1.94 | 1.88 | +0.39 | 27.6% | 128 | 27.6% | -0.61 | 3.90 | 3.70 | 4.10 | — |
| — | 1.48 | 1.75 | 1.61 | +0.34 | 27.6% | 129 | 27.6% | -0.66 | 4.53 | 4.25 | 4.80 | — |
| — | 1.17 | 1.25 | 1.21 | +0.30 | 27.6% | 130 | 27.6% | -0.71 | 5.28 | 4.90 | 5.65 | — |
| — | 0.93 | 1.06 | 0.99 | +0.26 | 27.7% | 131 | 27.7% | -0.75 | 5.53 | 4.40 | 6.65 | — |
| — | 0.65 | 0.80 | 0.72 | +0.22 | 27.8% | 132 | 27.8% | -0.79 | 7.33 | 5.95 | 8.70 | — |
| — | 0.49 | 0.74 | 0.61 | +0.18 | 28.0% | 133 | 28.0% | -0.82 | 8.35 | 7.10 | 9.60 | — |
| — | 0.29 | 0.83 | 0.56 | +0.16 | 28.3% | 134 | 28.3% | -0.85 | 7.90 | 6.65 | 9.15 | — |
| — | 0.36 | 0.40 | 0.38 | +0.13 | 28.6% | 135 | 28.6% | -0.88 | 9.55 | 9.15 | 9.95 | — |
| — | 0.26 | 0.49 | 0.38 | +0.11 | 29.0% | 136 | 29.0% | -0.90 | 11.15 | 9.95 | 12.35 | — |
| — | 0.18 | 0.32 | 0.25 | +0.09 | 29.5% | 137 | 29.5% | -0.92 | 11.57 | 10.60 | 12.55 | — |
| — | 0.01 | 0.31 | 0.16 | +0.08 | 30.0% | 138 | 30.0% | -0.94 | 12.45 | 11.55 | 13.35 | — |
| — | 0.01 | 0.28 | 0.14 | +0.07 | 30.6% | 139 | 30.6% | -0.95 | 13.97 | 12.70 | 15.25 | — |
| — | 0.11 | 0.15 | 0.13 | +0.06 | 31.2% | 140 | 31.2% | -0.96 | 14.28 | 13.95 | 14.60 | — |
| 45 | 0.04 | 0.13 | 0.09 | +0.05 | 31.9% | 141 | 31.9% | -0.97 | 15.30 | 13.30 | 17.30 | 0 |
| — | 0.02 | 0.16 | 0.09 | +0.04 | 32.5% | 142 | 32.5% | -0.98 | 16.52 | 14.90 | 18.15 | — |
| — | — | 0.18 | — | +0.03 | 33.2% | 143 | 33.2% | -0.98 | 18.07 | 16.85 | 19.30 | — |
| — | — | 0.43 | — | +0.03 | 34.0% | 144 | 34.0% | -0.99 | 18.70 | 17.10 | 20.30 | — |
| — | 0.05 | 0.10 | 0.07 | +0.02 | 34.7% | 145 | 34.7% | -0.99 | 19.55 | 18.85 | 20.25 | — |
| — | 0.03 | 0.08 | 0.06 | +0.01 | 38.4% | 150 | 38.4% | -1.00 | 24.85 | 23.80 | 25.90 | — |
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.