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 | |
| — | 18.90 | 22.75 | 20.82 | +1.00 | 34.2% | 105 | 34.2% | -0.00 | — | — | 0.60 | — |
| — | 13.90 | 17.85 | 15.88 | +0.99 | 32.8% | 110 | 32.8% | -0.01 | — | — | 0.22 | — |
| — | 11.95 | 15.65 | 13.80 | +0.99 | 32.3% | 112 | 32.3% | -0.01 | — | — | 0.30 | — |
| — | 11.55 | 14.00 | 12.78 | +0.98 | 32.1% | 113 | 32.1% | -0.02 | — | — | 0.40 | — |
| — | 9.95 | 13.70 | 11.82 | +0.97 | 32.0% | 114 | 32.0% | -0.03 | — | — | 0.17 | — |
| — | 9.80 | 12.20 | 11.00 | +0.96 | 31.8% | 115 | 31.8% | -0.04 | 0.14 | 0.11 | 0.16 | — |
| — | 8.85 | 11.25 | 10.05 | +0.94 | 31.7% | 116 | 31.7% | -0.06 | 0.17 | 0.12 | 0.22 | — |
| — | 7.15 | 10.35 | 8.75 | +0.92 | 31.6% | 117 | 31.6% | -0.08 | 0.29 | 0.04 | 0.54 | — |
| — | 6.85 | 9.45 | 8.15 | +0.90 | 31.5% | 118 | 31.5% | -0.10 | 0.33 | 0.20 | 0.46 | — |
| — | 6.00 | 8.55 | 7.28 | +0.87 | 31.4% | 119 | 31.4% | -0.13 | 0.49 | 0.38 | 0.61 | — |
| — | 5.65 | 7.40 | 6.53 | +0.83 | 31.4% | 120 | 31.4% | -0.17 | 0.65 | 0.57 | 0.73 | — |
| — | 3.85 | 6.80 | 5.33 | +0.78 | 31.3% | 121 | 31.3% | -0.22 | 0.79 | 0.52 | 1.05 | — |
| — | 3.20 | 5.20 | 4.20 | +0.74 | 31.3% | 122 | 31.3% | -0.26 | 1.07 | 0.83 | 1.32 | — |
| — | 2.72 | 5.35 | 4.04 | +0.68 | 31.3% | 123 | 31.3% | -0.32 | 1.42 | 1.25 | 1.59 | — |
| — | 3.50 | 3.85 | 3.67 | +0.62 | 31.3% | 124 | 31.3% | -0.38 | 1.76 | 1.60 | 1.93 | — |
| — | 2.90 | 3.30 | 3.10 | +0.56 | 31.3% | 125 | 31.3% | -0.44 | 2.19 | 2.05 | 2.34 | — |
| — | 2.35 | 2.73 | 2.54 | +0.50 | 31.3% | 126 | 31.3% | -0.50 | 2.66 | 2.44 | 2.88 | — |
| — | 1.92 | 2.25 | 2.08 | +0.44 | 31.3% | 127 | 31.3% | -0.56 | 3.15 | 2.80 | 3.50 | — |
| — | 1.50 | 1.88 | 1.69 | +0.38 | 31.4% | 128 | 31.4% | -0.62 | 3.52 | 2.93 | 4.10 | — |
| — | 1.18 | 1.50 | 1.34 | +0.33 | 31.4% | 129 | 31.4% | -0.68 | 4.80 | 4.20 | 5.40 | — |
| — | 1.05 | 1.20 | 1.12 | +0.28 | 31.5% | 130 | 31.5% | -0.73 | 5.17 | 4.95 | 5.40 | — |
| — | 0.71 | 1.09 | 0.90 | +0.23 | 31.6% | 131 | 31.6% | -0.77 | 5.33 | 4.20 | 6.45 | — |
| — | 0.45 | 0.78 | 0.61 | +0.19 | 31.8% | 132 | 31.8% | -0.82 | 7.12 | 6.40 | 7.85 | — |
| — | 0.40 | 0.77 | 0.58 | +0.16 | 31.9% | 133 | 31.9% | -0.85 | 8.12 | 6.55 | 9.70 | — |
| — | 0.24 | 0.60 | 0.42 | +0.12 | 32.2% | 134 | 32.2% | -0.88 | 9.03 | 7.45 | 10.60 | — |
| — | 0.25 | 0.39 | 0.32 | +0.10 | 32.4% | 135 | — | — | 9.57 | 8.70 | 10.45 | — |
| — | 0.06 | 0.58 | 0.32 | +0.08 | 32.7% | 136 | 32.7% | -0.93 | 10.88 | 9.30 | 12.45 | — |
| — | 0.10 | 0.27 | 0.18 | +0.06 | 33.1% | 137 | 33.1% | -0.95 | 11.82 | 10.25 | 13.40 | — |
| — | 0.01 | 0.24 | 0.12 | +0.05 | 33.6% | 138 | 33.6% | -0.96 | 12.38 | 11.10 | 13.65 | — |
| — | 0.01 | 0.16 | 0.09 | +0.04 | 34.1% | 139 | 34.1% | -0.97 | 13.50 | 11.65 | 15.35 | — |
| — | 0.07 | 0.14 | 0.10 | +0.03 | 34.7% | 140 | 34.7% | -0.98 | 14.60 | 13.70 | 15.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.03 | 35.4% | 141 | 35.4% | -0.98 | 15.32 | 13.35 | 17.30 | — |
| — | — | 0.18 | — | +0.02 | 36.2% | 142 | 36.2% | -0.99 | 16.48 | 14.60 | 18.35 | — |
| — | — | 0.20 | — | +0.02 | 37.0% | 143 | 37.0% | -0.99 | 17.45 | 15.60 | 19.30 | — |
| — | — | 0.40 | — | +0.02 | 37.9% | 144 | 37.9% | -1.00 | 18.32 | 16.35 | 20.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.01 | 38.9% | 145 | 38.9% | -1.00 | 19.75 | 18.20 | 21.30 | — |
| — | — | 0.08 | — | +0.01 | 43.7% | 150 | 43.7% | -1.00 | 24.75 | 23.20 | 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.