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 | |
| — | 18.70 | 22.50 | 20.60 | +1.00 | 33.4% | 105 | 33.4% | -0.00 | — | — | 0.39 | 255 |
| 0 | 14.05 | 17.55 | 15.80 | +0.99 | 31.9% | 110 | 31.9% | -0.01 | — | — | 0.25 | 355 |
| 0 | 11.80 | 15.50 | 13.65 | +0.98 | 31.5% | 112 | 31.5% | -0.02 | — | — | 0.41 | — |
| — | 10.80 | 14.15 | 12.47 | +0.98 | 31.3% | 113 | 31.3% | -0.02 | — | — | 0.14 | — |
| — | 10.50 | 13.60 | 12.05 | +0.97 | 31.2% | 114 | 31.2% | -0.03 | — | — | 0.26 | — |
| — | 8.85 | 12.50 | 10.68 | +0.96 | 31.1% | 115 | 31.1% | -0.05 | 0.18 | 0.10 | 0.27 | — |
| — | 8.65 | 11.20 | 9.93 | +0.94 | 31.0% | 116 | 31.0% | -0.06 | 0.20 | 0.01 | 0.40 | — |
| — | 7.80 | 10.30 | 9.05 | +0.92 | 30.9% | 117 | 30.9% | -0.08 | 0.30 | 0.01 | 0.59 | — |
| — | 6.15 | 9.95 | 8.05 | +0.89 | 30.9% | 118 | 30.9% | -0.11 | 0.39 | 0.11 | 0.67 | — |
| — | 6.55 | 7.55 | 7.05 | +0.86 | 30.9% | 119 | 30.9% | -0.14 | 0.47 | 0.32 | 0.63 | — |
| — | 4.45 | 7.50 | 5.97 | +0.82 | 30.9% | 120 | 30.9% | -0.18 | 0.72 | 0.65 | 0.80 | — |
| — | 4.25 | 7.40 | 5.83 | +0.77 | 30.9% | 121 | 30.9% | -0.23 | 0.97 | 0.90 | 1.05 | — |
| — | 3.20 | 5.40 | 4.30 | +0.72 | 30.9% | 122 | 30.9% | -0.28 | 1.26 | 1.08 | 1.44 | — |
| — | 2.74 | 5.40 | 4.07 | +0.67 | 31.0% | 123 | 31.0% | -0.33 | 1.50 | 1.41 | 1.59 | 398 |
| 27 | 3.60 | 4.10 | 3.85 | +0.61 | 31.0% | 124 | 31.0% | -0.39 | 1.98 | 1.76 | 2.19 | 106 |
| 171 | 3.05 | 3.25 | 3.15 | +0.56 | 31.1% | 125 | 31.1% | -0.45 | 2.37 | 2.27 | 2.47 | 2,410 |
| — | 2.55 | 2.89 | 2.72 | +0.50 | 31.2% | 126 | 31.2% | -0.51 | 3.01 | 2.72 | 3.30 | — |
| — | 2.10 | 2.30 | 2.20 | +0.44 | 31.3% | 127 | 31.3% | -0.56 | 3.77 | 3.25 | 4.30 | — |
| — | 1.71 | 1.96 | 1.83 | +0.38 | 31.4% | 128 | 31.4% | -0.62 | 4.58 | 3.80 | 5.35 | — |
| — | 1.37 | 1.51 | 1.44 | +0.33 | 31.6% | 129 | 31.6% | -0.67 | 5.03 | 4.45 | 5.60 | — |
| — | 1.10 | 1.20 | 1.15 | +0.28 | 31.7% | 130 | 31.7% | -0.72 | 5.65 | 5.20 | 6.10 | — |
| — | 0.85 | 1.00 | 0.93 | +0.24 | 31.9% | 131 | 31.9% | -0.76 | 6.20 | 5.20 | 7.20 | — |
| — | 0.01 | 0.79 | 0.40 | +0.20 | 32.1% | 132 | 32.1% | -0.80 | 7.25 | 6.55 | 7.95 | — |
| — | 0.21 | 0.65 | 0.43 | +0.17 | 32.3% | 133 | 32.3% | -0.84 | 8.35 | 7.35 | 9.35 | — |
| — | 0.22 | 0.60 | 0.41 | +0.14 | 32.6% | 134 | 32.6% | -0.87 | 9.45 | 8.10 | 10.80 | — |
| — | 0.31 | 0.39 | 0.35 | +0.11 | 32.9% | 135 | 32.9% | -0.90 | 9.90 | 9.50 | 10.30 | — |
| — | 0.14 | 0.33 | 0.23 | +0.09 | 33.2% | 136 | 33.2% | -0.92 | 10.72 | 9.45 | 12.00 | — |
| — | 0.10 | 0.34 | 0.22 | +0.07 | 33.5% | 137 | 33.5% | -0.94 | 12.00 | 10.40 | 13.60 | — |
| — | 0.01 | 0.46 | 0.23 | +0.06 | 33.9% | 138 | 33.9% | -0.95 | 12.70 | 10.85 | 14.55 | — |
| — | 0.02 | 0.42 | 0.22 | +0.05 | 34.3% | 139 | 34.3% | -0.96 | 13.95 | 12.35 | 15.55 | — |
| — | 0.08 | 0.21 | 0.14 | +0.04 | 34.8% | 140 | 34.8% | -0.97 | 15.15 | 14.15 | 16.15 | — |
| — | — | 0.35 | — | +0.03 | 35.4% | 141 | 35.4% | -0.98 | 15.72 | 13.95 | 17.50 | — |
| — | — | 0.14 | — | +0.03 | 35.9% | 142 | 35.9% | -0.99 | 17.23 | 15.95 | 18.50 | — |
| — | — | 0.20 | — | +0.02 | 36.6% | 143 | 36.6% | -0.99 | 17.73 | 15.95 | 19.50 | — |
| — | — | 0.16 | — | +0.02 | 37.4% | 144 | 37.4% | -0.99 | 19.20 | 17.90 | 20.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 38.2% | 145 | 38.2% | -1.00 | 19.70 | 17.90 | 21.50 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 43.2% | 150 | 43.2% | -1.00 | 24.60 | 22.70 | 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.