Spot 125.62
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 22.35 | 20.90 | +0.99 | 26.4% | 105 | 26.4% | -0.01 | — | — | 0.47 | — |
| — | 14.20 | 18.05 | 16.12 | +0.97 | 25.9% | 110 | 25.9% | -0.03 | — | — | 0.56 | — |
| — | 11.10 | 13.70 | 12.40 | +0.91 | 25.6% | 114 | 25.6% | -0.09 | 0.42 | 0.34 | 0.50 | — |
| — | 10.30 | 11.80 | 11.05 | +0.90 | 25.5% | 115 | 25.5% | -0.10 | 0.56 | 0.19 | 0.94 | — |
| — | 9.05 | 11.35 | 10.20 | +0.87 | 25.4% | 116 | 25.4% | -0.13 | 0.81 | 0.39 | 1.23 | — |
| — | 8.60 | 10.05 | 9.32 | +0.85 | 25.4% | 117 | 25.4% | -0.15 | 0.89 | 0.64 | 1.14 | — |
| — | 6.95 | 10.15 | 8.55 | +0.82 | 25.4% | 118 | 25.4% | -0.18 | 0.83 | 0.54 | 1.12 | — |
| — | 6.15 | 9.95 | 8.05 | +0.79 | 25.3% | 119 | 25.3% | -0.21 | 1.16 | 1.08 | 1.24 | — |
| — | 5.65 | 8.60 | 7.12 | +0.76 | 25.3% | 120 | 25.3% | -0.24 | 1.42 | 1.34 | 1.50 | — |
| 0 | 4.70 | 7.20 | 5.95 | +0.72 | 25.3% | 121 | 25.3% | -0.28 | 1.79 | 1.48 | 2.10 | — |
| — | 4.10 | 8.00 | 6.05 | +0.68 | 25.3% | 122 | 25.3% | -0.32 | 2.01 | 1.76 | 2.26 | — |
| — | 5.40 | 5.90 | 5.65 | +0.64 | 25.2% | 123 | 25.2% | -0.36 | 2.48 | 2.27 | 2.70 | — |
| — | 4.80 | 6.45 | 5.62 | +0.60 | 25.2% | 124 | 25.2% | -0.40 | 3.29 | 2.67 | 3.90 | — |
| — | 4.25 | 5.15 | 4.70 | +0.56 | 25.2% | 125 | 25.2% | -0.44 | 3.67 | 3.10 | 4.25 | — |
| — | 3.75 | 4.45 | 4.10 | +0.52 | 25.2% | 126 | 25.2% | -0.49 | 4.33 | 3.55 | 5.10 | — |
| — | 3.20 | 4.95 | 4.08 | +0.48 | 25.2% | 127 | 25.2% | -0.53 | 4.90 | 4.05 | 5.75 | — |
| — | 2.81 | 3.05 | 2.93 | +0.43 | 25.1% | 128 | 25.1% | -0.57 | 5.50 | 4.70 | 6.30 | — |
| — | 2.41 | 2.54 | 2.48 | +0.39 | 25.1% | 129 | 25.1% | -0.62 | 5.58 | 5.20 | 5.95 | — |
| — | 2.04 | 2.21 | 2.12 | +0.35 | 25.1% | 130 | 25.1% | -0.66 | 5.83 | 4.95 | 6.70 | — |
| — | 1.70 | 2.65 | 2.17 | +0.32 | 25.1% | 131 | 25.1% | -0.70 | 6.45 | 5.40 | 7.50 | — |
| — | 1.44 | 1.65 | 1.54 | +0.28 | 25.1% | 132 | 25.1% | -0.73 | 7.80 | 6.00 | 9.60 | — |
| — | 1.21 | 1.62 | 1.42 | +0.25 | 25.1% | 133 | 25.1% | -0.77 | 8.45 | 6.50 | 10.40 | — |
| — | 0.98 | 1.31 | 1.15 | +0.22 | 25.2% | 134 | 25.2% | -0.80 | 9.30 | 7.95 | 10.65 | — |
| — | 0.67 | 1.02 | 0.84 | +0.19 | 25.2% | 135 | 25.2% | -0.83 | 10.65 | 9.30 | 12.00 | — |
| — | 0.26 | 1.06 | 0.66 | +0.16 | 25.3% | 136 | 25.3% | -0.86 | 10.97 | 9.00 | 12.95 | — |
| — | 0.25 | 0.97 | 0.61 | +0.14 | 25.3% | 137 | 25.3% | -0.88 | 12.05 | 10.25 | 13.85 | — |
| — | 0.08 | 0.70 | 0.39 | +0.12 | 25.4% | 138 | 25.4% | -0.90 | 13.12 | 11.50 | 14.75 | — |
| — | 0.12 | 0.60 | 0.36 | +0.10 | 25.5% | 139 | 25.5% | -0.92 | 13.82 | 13.05 | 14.60 | — |
| — | 0.02 | 0.51 | 0.27 | +0.09 | 25.6% | 140 | 25.6% | -0.94 | 14.38 | 13.25 | 15.50 | — |
| — | 0.01 | 0.49 | 0.25 | +0.08 | 25.7% | 141 | 25.7% | -0.95 | 15.65 | 13.70 | 17.60 | — |
| — | 0.09 | 0.43 | 0.26 | +0.06 | 25.8% | 142 | 25.8% | -0.97 | 16.62 | 14.70 | 18.55 | — |
| — | 0.12 | 0.22 | 0.17 | +0.05 | 26.0% | 143 | 26.0% | -0.98 | 17.60 | 15.70 | 19.50 | — |
| — | 0.06 | 0.20 | 0.13 | +0.04 | 26.3% | 145 | 26.3% | -1.00 | 19.85 | 18.20 | 21.50 | — |
| — | — | 0.32 | — | +0.02 | 27.3% | 150 | 27.3% | -1.00 | 24.85 | 23.20 | 26.50 | — |
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.