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 | |
| — | 19.25 | 23.10 | 21.18 | +0.99 | 25.8% | 105 | 25.8% | -0.01 | — | — | 0.44 | — |
| — | 14.35 | 18.05 | 16.20 | +0.97 | 25.2% | 110 | 25.2% | -0.03 | — | — | 0.51 | — |
| — | 10.55 | 13.80 | 12.18 | +0.93 | 24.8% | 114 | 24.8% | -0.08 | 0.39 | 0.08 | 0.70 | — |
| — | 9.65 | 13.40 | 11.53 | +0.91 | 24.8% | 115 | 24.8% | -0.09 | 0.53 | 0.32 | 0.73 | — |
| — | 8.80 | 12.50 | 10.65 | +0.89 | 24.7% | 116 | 24.7% | -0.11 | 0.57 | 0.11 | 1.03 | — |
| — | 7.90 | 11.65 | 9.78 | +0.86 | 24.7% | 117 | 24.7% | -0.14 | 0.86 | 0.58 | 1.15 | — |
| — | 7.05 | 10.85 | 8.95 | +0.83 | 24.6% | 118 | 24.6% | -0.17 | 0.62 | 0.25 | 1.00 | — |
| — | 6.25 | 10.20 | 8.22 | +0.80 | 24.6% | 119 | 24.6% | -0.20 | 1.07 | 0.94 | 1.20 | — |
| — | 7.00 | 9.25 | 8.12 | +0.77 | 24.6% | 120 | 24.6% | -0.23 | 1.28 | 1.11 | 1.46 | — |
| — | 6.00 | 7.05 | 6.53 | +0.73 | 24.5% | 121 | 24.5% | -0.27 | 1.34 | 0.79 | 1.89 | — |
| — | 4.50 | 7.75 | 6.12 | +0.69 | 24.5% | 122 | 24.5% | -0.31 | 1.92 | 1.63 | 2.20 | — |
| — | 3.40 | 6.75 | 5.08 | +0.65 | 24.5% | 123 | 24.5% | -0.35 | 2.33 | 1.21 | 3.45 | — |
| — | 4.50 | 6.10 | 5.30 | +0.61 | 24.5% | 124 | 24.5% | -0.39 | 2.69 | 2.34 | 3.05 | — |
| — | 3.90 | 4.60 | 4.25 | +0.57 | 24.5% | 125 | — | — | 3.04 | 2.57 | 3.50 | — |
| — | 3.05 | 3.85 | 3.45 | — | — | 126 | — | — | 3.52 | 3.25 | 3.80 | — |
| — | 2.92 | 3.55 | 3.23 | — | — | 127 | 24.6% | -0.53 | 3.85 | 2.45 | 5.25 | — |
| — | 2.34 | 3.20 | 2.77 | +0.44 | 24.6% | 128 | 24.6% | -0.57 | 4.62 | 4.20 | 5.05 | — |
| — | 2.11 | 2.66 | 2.38 | +0.39 | 24.7% | 129 | 24.7% | -0.62 | 4.90 | 4.15 | 5.65 | — |
| — | 1.85 | 2.28 | 2.06 | +0.35 | 24.7% | 130 | 24.7% | -0.66 | 5.92 | 5.20 | 6.65 | — |
| — | 1.49 | 2.38 | 1.94 | +0.31 | 24.8% | 131 | 24.8% | -0.70 | 6.67 | 6.35 | 7.00 | — |
| — | 0.94 | 1.87 | 1.41 | +0.28 | 24.8% | 132 | 24.8% | -0.73 | 7.28 | 6.00 | 8.55 | — |
| — | 1.03 | 1.47 | 1.25 | +0.25 | 24.9% | 133 | 24.9% | -0.77 | 8.22 | 6.30 | 10.15 | — |
| — | 0.67 | 1.30 | 0.98 | +0.22 | 25.0% | 134 | 25.0% | -0.80 | 9.12 | 7.25 | 11.00 | — |
| — | 0.65 | 1.00 | 0.82 | +0.19 | 25.1% | 135 | 25.1% | -0.83 | 9.90 | 8.00 | 11.80 | — |
| — | 0.58 | 1.86 | 1.22 | +0.16 | 25.2% | 136 | 25.2% | -0.86 | 10.85 | 9.00 | 12.70 | — |
| — | 0.09 | 0.91 | 0.50 | +0.14 | 25.3% | 137 | 25.3% | -0.88 | 11.72 | 9.85 | 13.60 | — |
| — | 0.24 | 0.97 | 0.60 | +0.12 | 25.5% | 138 | 25.5% | -0.90 | 12.85 | 11.15 | 14.55 | — |
| — | 0.01 | 0.89 | 0.45 | +0.10 | 25.6% | 139 | 25.6% | -0.92 | 13.85 | 12.25 | 15.45 | — |
| — | 0.13 | 0.38 | 0.26 | +0.09 | 25.8% | 140 | 25.8% | -0.94 | 14.72 | 13.05 | 16.40 | — |
| — | 0.01 | 0.68 | 0.34 | +0.08 | 25.9% | 141 | 25.9% | -0.95 | 15.47 | 13.55 | 17.40 | — |
| — | 0.01 | 0.81 | 0.41 | +0.06 | 26.1% | 142 | 26.1% | -0.97 | 16.38 | 14.40 | 18.35 | — |
| — | 0.01 | 0.97 | 0.49 | +0.06 | 26.3% | 143 | 26.3% | -0.98 | 17.43 | 15.55 | 19.30 | — |
| — | 0.10 | 0.39 | 0.24 | +0.04 | 26.7% | 145 | 26.7% | -1.00 | 19.38 | 17.45 | 21.30 | — |
| — | — | 0.78 | — | +0.02 | 27.7% | 150 | 27.7% | -1.00 | 24.43 | 22.60 | 26.25 | — |
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.