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 | |
| — | 24.15 | 28.10 | 26.12 | +1.00 | 32.8% | 100 | 32.8% | -0.00 | — | — | 0.19 | — |
| — | 19.15 | 23.15 | 21.15 | +0.99 | 29.9% | 105 | 29.9% | -0.01 | — | — | 0.10 | — |
| — | 15.05 | 17.70 | 16.38 | +0.96 | 27.7% | 110 | 27.7% | -0.04 | — | — | 0.18 | — |
| — | 11.70 | 13.35 | 12.53 | +0.92 | 26.3% | 114 | 26.3% | -0.08 | 0.27 | 0.02 | 0.52 | — |
| — | 9.60 | 12.60 | 11.10 | +0.90 | 26.1% | 115 | 26.1% | -0.10 | 0.44 | 0.10 | 0.78 | — |
| — | 9.80 | 11.10 | 10.45 | +0.88 | 25.8% | 116 | 25.8% | -0.12 | 0.42 | 0.25 | 0.60 | — |
| — | 8.80 | 10.50 | 9.65 | +0.86 | 25.6% | 117 | 25.6% | -0.14 | 0.60 | 0.50 | 0.71 | — |
| — | 8.30 | 9.85 | 9.07 | +0.83 | 25.3% | 118 | 25.3% | -0.17 | 0.95 | 0.56 | 1.34 | — |
| — | 7.60 | 8.55 | 8.07 | +0.80 | 25.2% | 119 | 25.2% | -0.20 | 0.87 | 0.67 | 1.07 | — |
| — | 6.90 | 7.70 | 7.30 | +0.76 | 25.0% | 120 | 25.0% | -0.24 | 1.17 | 1.04 | 1.29 | — |
| — | 6.10 | 6.85 | 6.47 | +0.73 | 24.9% | 121 | 24.9% | -0.27 | 1.45 | 1.29 | 1.60 | — |
| — | 5.35 | 6.50 | 5.92 | +0.69 | 24.7% | 122 | 24.7% | -0.31 | 1.68 | 1.61 | 1.75 | — |
| — | 4.85 | 5.50 | 5.17 | +0.65 | 24.6% | 123 | 24.6% | -0.36 | 2.00 | 1.91 | 2.10 | — |
| — | 4.45 | 4.85 | 4.65 | +0.60 | 24.5% | 124 | 24.5% | -0.40 | 2.42 | 2.28 | 2.57 | — |
| — | 3.90 | 4.20 | 4.05 | +0.56 | 24.5% | 125 | 24.5% | -0.45 | 2.86 | 2.67 | 3.05 | — |
| — | 3.35 | 4.20 | 3.77 | +0.51 | 24.4% | 126 | 24.4% | -0.49 | 3.62 | 3.10 | 4.15 | — |
| — | 2.95 | 3.25 | 3.10 | +0.47 | 24.4% | 127 | — | — | 4.35 | 3.60 | 5.10 | — |
| — | 2.50 | 2.74 | 2.62 | — | — | 128 | 24.4% | -0.59 | 4.47 | 4.20 | 4.75 | — |
| — | 2.12 | 2.38 | 2.25 | +0.38 | 24.4% | 129 | 24.4% | -0.63 | 5.08 | 4.85 | 5.30 | — |
| — | 1.81 | 1.97 | 1.89 | +0.34 | 24.4% | 130 | 24.4% | -0.67 | 5.67 | 5.25 | 6.10 | — |
| — | 1.48 | 1.88 | 1.68 | +0.30 | 24.4% | 131 | 24.4% | -0.71 | 6.50 | 6.10 | 6.90 | — |
| — | 1.23 | 1.48 | 1.35 | +0.26 | 24.5% | 132 | 24.5% | -0.75 | 7.38 | 6.95 | 7.80 | — |
| — | 1.01 | 1.15 | 1.08 | +0.23 | 24.5% | 133 | 24.5% | -0.79 | 8.12 | 7.70 | 8.55 | — |
| — | 0.61 | 1.14 | 0.88 | +0.20 | 24.6% | 134 | 24.6% | -0.82 | 9.00 | 8.50 | 9.50 | — |
| — | 0.69 | 0.77 | 0.73 | +0.17 | 24.7% | 135 | 24.7% | -0.85 | 9.85 | 9.35 | 10.35 | — |
| — | 0.53 | 0.64 | 0.58 | +0.14 | 24.8% | 136 | 24.8% | -0.88 | 10.68 | 10.00 | 11.35 | — |
| — | 0.39 | 0.70 | 0.55 | +0.12 | 24.9% | 137 | 24.9% | -0.90 | 11.68 | 11.15 | 12.20 | — |
| — | 0.35 | 0.54 | 0.45 | +0.10 | 25.1% | 138 | 25.1% | -0.93 | 12.60 | 10.85 | 14.35 | — |
| — | 0.22 | 0.45 | 0.34 | +0.08 | 25.2% | 139 | 25.2% | -0.94 | 13.28 | 11.95 | 14.60 | — |
| — | 0.18 | 0.58 | 0.38 | +0.07 | 25.4% | 140 | 25.4% | -0.96 | 14.53 | 14.00 | 15.05 | — |
| — | 0.11 | 0.42 | 0.27 | +0.06 | 25.5% | 141 | 25.5% | -0.98 | 15.32 | 13.35 | 17.30 | — |
| — | 0.01 | 0.35 | 0.18 | +0.05 | 25.7% | 142 | 25.7% | -0.99 | 16.40 | 15.50 | 17.30 | — |
| — | 0.01 | 0.28 | 0.14 | +0.04 | 25.9% | 143 | 25.9% | -1.00 | 17.27 | 15.30 | 19.25 | — |
| — | 0.01 | 0.32 | 0.17 | +0.03 | 26.1% | 144 | 26.1% | -1.00 | 17.98 | 16.30 | 19.65 | — |
| — | 0.04 | 0.29 | 0.17 | +0.03 | 26.3% | 145 | 26.3% | -1.00 | 19.27 | 17.30 | 21.25 | — |
| — | 0.02 | 0.27 | 0.14 | +0.02 | 26.5% | 146 | 26.5% | -1.00 | 20.20 | 18.15 | 22.25 | — |
| — | — | 0.26 | — | +0.02 | 26.7% | 147 | 26.7% | -1.00 | 21.20 | 19.15 | 23.25 | — |
| — | — | 0.25 | — | +0.01 | 27.0% | 148 | 27.0% | -1.00 | 22.20 | 20.15 | 24.25 | — |
| — | — | 0.24 | — | — | — | 149 | — | — | 23.12 | 21.15 | 25.10 | — |
| — | — | 0.23 | — | — | — | 150 | 27.5% | -1.00 | 24.23 | 22.20 | 26.25 | — |
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.