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 | |
| — | 49.15 | 52.90 | 51.02 | +1.00 | 40.1% | 75 | 40.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 44.20 | 47.20 | 45.70 | +1.00 | 36.7% | 80 | 36.7% | -0.01 | 0.06 | 0.03 | 0.09 | — |
| — | 39.20 | 43.05 | 41.12 | +1.00 | 33.6% | 85 | 33.6% | -0.01 | 0.12 | 0.05 | 0.18 | — |
| — | 34.95 | 37.50 | 36.23 | +0.99 | 30.8% | 90 | 30.8% | -0.02 | 0.24 | 0.10 | 0.39 | — |
| — | 29.35 | 32.65 | 31.00 | +0.99 | 28.5% | 95 | 28.5% | -0.03 | — | — | 0.26 | — |
| — | 24.45 | 28.35 | 26.40 | +0.97 | 26.6% | 100 | 26.6% | -0.04 | 0.42 | 0.29 | 0.55 | — |
| — | 19.75 | 23.50 | 21.62 | +0.94 | 25.2% | 105 | 25.2% | -0.08 | 0.62 | 0.58 | 0.67 | — |
| — | 15.20 | 18.80 | 17.00 | +0.89 | 24.1% | 110 | 24.1% | -0.13 | 1.07 | 0.90 | 1.25 | — |
| — | 12.30 | 14.35 | 13.32 | +0.81 | 23.3% | 115 | 23.3% | -0.22 | 2.21 | 1.93 | 2.49 | — |
| — | 8.95 | 9.60 | 9.28 | +0.69 | 22.8% | 120 | 22.8% | -0.33 | 3.58 | 3.45 | 3.70 | — |
| — | 6.00 | 6.70 | 6.35 | +0.56 | 22.4% | 125 | 22.4% | -0.47 | 5.78 | 5.50 | 6.05 | — |
| — | 3.80 | 4.65 | 4.22 | +0.42 | 22.3% | 130 | 22.3% | -0.60 | 8.55 | 8.30 | 8.80 | — |
| — | 2.27 | 2.68 | 2.48 | +0.30 | 22.4% | 135 | 22.4% | -0.72 | 12.07 | 11.35 | 12.80 | — |
| — | 1.58 | 1.63 | 1.60 | +0.20 | 22.7% | 140 | 22.7% | -0.82 | 16.23 | 15.80 | 16.65 | — |
| — | 0.80 | 1.26 | 1.03 | +0.14 | 23.1% | 145 | 23.1% | -0.88 | 20.68 | 18.85 | 22.50 | — |
| — | 0.54 | 0.67 | 0.60 | +0.09 | 23.7% | 150 | 23.7% | -0.93 | 24.77 | 23.95 | 25.60 | — |
| — | 0.20 | 0.40 | 0.30 | +0.06 | 24.4% | 155 | 24.4% | -0.95 | 30.05 | 28.15 | 31.95 | — |
| — | 0.20 | 0.27 | 0.23 | +0.04 | 25.2% | 160 | 25.2% | -0.97 | 34.92 | 33.05 | 36.80 | — |
| — | 0.10 | 0.44 | 0.27 | +0.03 | 26.0% | 165 | 26.0% | -0.98 | 39.80 | 39.00 | 40.60 | — |
| — | 0.03 | 0.35 | 0.19 | +0.02 | 26.7% | 170 | 26.7% | -0.99 | 45.05 | 43.40 | 46.70 | — |
| — | 0.08 | 0.11 | 0.10 | +0.01 | 27.4% | 175 | 27.4% | -0.99 | — | — | — | — |
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.