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 | |
| — | 18.60 | 22.40 | 20.50 | +1.00 | 41.0% | 105 | 41.0% | -0.00 | — | — | 0.28 | — |
| — | 13.60 | 17.50 | 15.55 | +1.00 | 44.2% | 110 | 44.2% | -0.00 | — | — | 0.28 | — |
| — | 11.65 | 15.35 | 13.50 | +0.99 | 45.1% | 112 | 45.1% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 10.95 | 14.40 | 12.68 | +0.99 | 45.3% | 113 | 45.3% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 9.65 | 13.10 | 11.38 | +0.98 | 45.3% | 114 | 45.3% | -0.02 | — | — | 0.10 | — |
| — | 9.35 | 11.90 | 10.62 | +0.97 | 45.3% | 115 | 45.3% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 8.35 | 11.45 | 9.90 | +0.95 | 45.1% | 116 | 45.1% | -0.05 | — | — | 0.18 | — |
| — | 7.45 | 10.00 | 8.72 | +0.94 | 44.9% | 117 | 44.9% | -0.07 | 0.14 | 0.09 | 0.19 | — |
| — | 6.80 | 8.20 | 7.50 | +0.92 | 44.6% | 118 | 44.6% | -0.09 | 0.23 | 0.19 | 0.27 | — |
| — | 5.85 | 7.15 | 6.50 | +0.88 | 44.4% | 119 | 44.4% | -0.12 | 0.31 | 0.23 | 0.39 | — |
| — | 4.60 | 7.80 | 6.20 | +0.84 | 44.2% | 120 | 44.2% | -0.16 | 0.45 | 0.42 | 0.47 | — |
| — | 4.40 | 6.90 | 5.65 | +0.80 | 44.0% | 121 | 44.0% | -0.20 | 0.56 | 0.44 | 0.67 | — |
| — | 2.88 | 6.15 | 4.51 | +0.75 | 43.9% | 122 | 43.9% | -0.25 | 0.88 | 0.79 | 0.96 | — |
| — | 2.93 | 3.95 | 3.44 | +0.69 | 43.9% | 123 | 43.9% | -0.31 | 1.15 | 1.07 | 1.22 | — |
| — | 3.05 | 3.95 | 3.50 | +0.62 | 43.9% | 124 | 43.9% | -0.38 | 1.50 | 1.35 | 1.65 | — |
| — | 2.55 | 2.72 | 2.63 | +0.56 | 44.0% | 125 | 44.0% | -0.45 | 1.98 | 1.77 | 2.18 | — |
| — | 2.00 | 2.21 | 2.10 | +0.49 | 44.0% | 126 | 44.0% | -0.51 | 2.65 | 2.35 | 2.95 | — |
| — | 1.55 | 1.79 | 1.67 | +0.42 | 44.1% | 127 | 44.1% | -0.58 | 3.34 | 2.83 | 3.85 | — |
| — | 1.26 | 1.40 | 1.33 | +0.35 | 44.2% | 128 | 44.2% | -0.65 | 4.05 | 3.20 | 4.90 | — |
| — | 0.91 | 1.13 | 1.02 | +0.29 | 44.3% | 129 | 44.3% | -0.71 | 4.72 | 4.20 | 5.25 | — |
| — | 0.76 | 0.84 | 0.80 | +0.24 | 44.5% | 130 | 44.5% | -0.76 | 5.30 | 4.90 | 5.70 | — |
| — | 0.56 | 0.81 | 0.69 | +0.19 | 44.7% | 131 | 44.7% | -0.81 | 6.55 | 5.65 | 7.45 | — |
| — | 0.37 | 0.49 | 0.43 | +0.15 | 44.9% | 132 | 44.9% | -0.85 | 6.80 | 5.90 | 7.70 | — |
| — | 0.24 | 0.44 | 0.34 | +0.12 | 45.3% | 133 | 45.3% | -0.88 | 8.43 | 7.10 | 9.75 | — |
| — | 0.24 | 0.28 | 0.26 | +0.09 | 45.7% | 134 | 45.7% | -0.91 | 8.93 | 7.15 | 10.70 | — |
| — | 0.18 | 0.21 | 0.20 | +0.07 | 46.2% | 135 | 46.2% | -0.93 | 10.07 | 9.25 | 10.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.06 | 46.8% | 136 | 46.8% | -0.95 | 10.70 | 8.85 | 12.55 | — |
| — | 0.10 | 0.36 | 0.23 | +0.04 | 47.4% | 137 | 47.4% | -0.96 | 11.70 | 9.85 | 13.55 | — |
| — | 0.05 | 0.52 | 0.28 | +0.03 | 48.0% | 138 | 48.0% | -0.97 | 12.97 | 12.25 | 13.70 | — |
| — | 0.03 | 0.30 | 0.17 | +0.02 | 48.5% | 139 | 48.5% | -0.98 | 13.82 | 12.15 | 15.50 | — |
| — | 0.03 | 0.06 | 0.04 | +0.02 | 48.9% | 140 | 48.9% | -0.99 | 14.62 | 12.75 | 16.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 49.2% | 141 | 49.2% | -0.99 | 15.72 | 13.95 | 17.50 | — |
| — | 0.01 | 0.07 | 0.04 | +0.01 | 49.3% | 142 | 49.3% | -1.00 | 16.65 | 14.80 | 18.50 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 49.1% | 143 | 49.1% | -1.00 | 17.70 | 15.90 | 19.50 | — |
| — | — | 0.34 | — | +0.00 | 48.7% | 144 | 48.7% | -1.00 | 18.57 | 16.65 | 20.50 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 145 | 48.2% | -1.00 | 20.05 | 18.60 | 21.50 | — |
| — | — | 0.40 | — | +0.00 | 47.5% | 146 | 47.5% | -1.00 | 20.85 | 19.20 | 22.50 | — |
| — | — | 0.10 | — | +0.00 | 46.7% | 147 | 46.7% | -1.00 | 21.57 | 19.65 | 23.50 | — |
| — | — | 0.39 | — | +0.00 | 45.7% | 148 | 45.7% | -1.00 | 22.85 | 21.20 | 24.50 | — |
| — | — | 0.03 | — | +0.00 | 44.7% | 149 | 44.7% | -1.00 | 23.57 | 21.65 | 25.50 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 150 | 43.7% | -1.00 | 24.73 | 22.95 | 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.