Spot 125.73
· 306 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 18.80 | 22.50 | 20.65 | +1.00 | 41.5% | 105 | 41.5% | +0.00 | — | — | 0.28 | — |
| — | 14.45 | 16.85 | 15.65 | +1.00 | 43.3% | 110 | 43.3% | -0.00 | — | — | 0.08 | — |
| — | 11.85 | 15.50 | 13.68 | +1.00 | 44.0% | 112 | 44.0% | -0.00 | — | — | 0.07 | — |
| — | 10.95 | 14.55 | 12.75 | +1.00 | 44.3% | 113 | 44.3% | -0.00 | — | — | 0.06 | — |
| — | 9.85 | 13.70 | 11.78 | +0.99 | 44.6% | 114 | 44.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 8.85 | 12.15 | 10.50 | +0.99 | 44.9% | 115 | 44.9% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 7.90 | 11.60 | 9.75 | +0.98 | 45.2% | 116 | 45.2% | -0.02 | 0.08 | 0.05 | 0.11 | — |
| — | 7.25 | 10.05 | 8.65 | +0.96 | 45.5% | 117 | 45.5% | -0.04 | 0.08 | 0.02 | 0.14 | — |
| — | 5.90 | 8.65 | 7.28 | +0.94 | 45.8% | 118 | 45.8% | -0.06 | 0.16 | 0.12 | 0.20 | — |
| — | 6.10 | 8.20 | 7.15 | +0.91 | 46.1% | 119 | 46.1% | -0.09 | 0.23 | 0.21 | 0.26 | — |
| — | 5.00 | 7.70 | 6.35 | +0.87 | 46.3% | 120 | 46.3% | -0.13 | 0.36 | 0.32 | 0.41 | — |
| — | 4.95 | 6.60 | 5.78 | +0.83 | 46.5% | 121 | 46.5% | -0.17 | 0.53 | 0.46 | 0.60 | — |
| — | 3.80 | 6.25 | 5.03 | +0.77 | 46.7% | 122 | 46.7% | -0.23 | 0.72 | 0.64 | 0.80 | — |
| — | 3.70 | 4.00 | 3.85 | +0.71 | 46.9% | 123 | 46.9% | -0.29 | 1.01 | 0.91 | 1.11 | — |
| — | 2.99 | 3.35 | 3.17 | +0.64 | 47.0% | 124 | 47.0% | -0.36 | 1.35 | 1.18 | 1.53 | — |
| — | 2.40 | 2.80 | 2.60 | +0.57 | 47.1% | 125 | 47.1% | -0.43 | 1.81 | 1.72 | 1.90 | — |
| — | 1.86 | 2.27 | 2.06 | +0.49 | 47.2% | 126 | 47.2% | -0.51 | 2.32 | 2.21 | 2.43 | — |
| — | 1.50 | 1.77 | 1.64 | +0.42 | 47.3% | 127 | 47.3% | -0.58 | 2.81 | 2.57 | 3.05 | — |
| — | 1.20 | 1.38 | 1.29 | +0.35 | 47.3% | 128 | 47.3% | -0.65 | 3.41 | 2.82 | 4.00 | — |
| — | 0.83 | 1.12 | 0.97 | +0.28 | 47.4% | 129 | 47.4% | -0.72 | 4.10 | 3.80 | 4.40 | — |
| — | 0.64 | 0.84 | 0.74 | +0.23 | 47.5% | 130 | 47.5% | -0.77 | 4.83 | 4.65 | 5.00 | — |
| — | 0.36 | 0.70 | 0.53 | +0.18 | 47.7% | 131 | 47.7% | -0.82 | 5.70 | 5.35 | 6.05 | — |
| — | 0.30 | 0.46 | 0.38 | +0.14 | 48.0% | 132 | 48.0% | -0.86 | 6.62 | 6.25 | 7.00 | — |
| — | 0.27 | 0.31 | 0.29 | +0.11 | 48.5% | 133 | 48.5% | -0.90 | 8.28 | 6.95 | 9.60 | — |
| — | 0.12 | 0.25 | 0.18 | +0.08 | 49.1% | 134 | 49.1% | -0.92 | 8.60 | 6.75 | 10.45 | — |
| — | 0.14 | 0.18 | 0.16 | +0.06 | 49.9% | 135 | 49.9% | -0.94 | 10.05 | 8.65 | 11.45 | — |
| — | 0.03 | 0.17 | 0.10 | +0.05 | 50.8% | 136 | 50.8% | -0.96 | 10.30 | 9.00 | 11.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 51.8% | 137 | 51.8% | -0.97 | 11.47 | 9.65 | 13.30 | — |
| — | — | 0.19 | — | +0.03 | 52.8% | 138 | 52.8% | -0.98 | 12.43 | 10.55 | 14.30 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 53.8% | 139 | 53.8% | -0.98 | 13.75 | 12.20 | 15.30 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 54.6% | 140 | 54.6% | -0.99 | 14.45 | 12.60 | 16.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 55.1% | 141 | 55.1% | -0.99 | 15.35 | 13.40 | 17.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.01 | 55.3% | 142 | 55.3% | -1.00 | 16.32 | 14.35 | 18.30 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 55.1% | 143 | 55.1% | -1.00 | 17.43 | 15.60 | 19.25 | — |
| — | — | 0.05 | — | +0.00 | 54.5% | 144 | 54.5% | -1.00 | 18.45 | 16.60 | 20.30 | — |
| — | — | 0.05 | — | +0.00 | 53.5% | 145 | 53.5% | -1.00 | 19.45 | 17.60 | 21.30 | — |
| — | — | 0.62 | — | +0.00 | 52.3% | 146 | 52.3% | -1.00 | 20.45 | 18.60 | 22.30 | — |
| — | — | 0.10 | — | +0.00 | 50.8% | 147 | 50.8% | -1.00 | 21.45 | 19.60 | 23.30 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 148 | 49.2% | -1.00 | 22.43 | 20.55 | 24.30 | — |
| — | — | 0.04 | — | +0.00 | 47.5% | 149 | 47.5% | -1.00 | 23.35 | 21.40 | 25.30 | — |
| — | — | 0.05 | — | +0.00 | 45.9% | 150 | 45.9% | -1.00 | 24.45 | 22.60 | 26.30 | — |
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.