Spot 125.99
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 19.45 | 22.25 | 20.85 | +1.00 | 31.1% | 105 | 31.1% | -0.00 | — | — | 0.27 | — |
| — | 14.65 | 17.95 | 16.30 | +1.00 | 27.6% | 110 | 27.6% | -0.00 | — | — | 0.10 | — |
| — | 12.95 | 15.95 | 14.45 | +1.00 | 26.5% | 112 | 26.5% | -0.00 | — | — | 1.52 | — |
| — | 11.95 | 14.95 | 13.45 | +1.00 | 26.0% | 113 | 26.0% | -0.00 | — | — | 0.52 | — |
| — | 11.05 | 13.95 | 12.50 | +1.00 | 25.5% | 114 | 25.5% | -0.00 | — | — | 0.13 | — |
| — | 9.45 | 12.95 | 11.20 | +1.00 | 25.0% | 115 | 25.0% | -0.00 | — | — | 0.02 | — |
| — | 9.65 | 11.95 | 10.80 | +0.99 | 24.4% | 116 | 24.4% | -0.01 | — | — | 0.07 | — |
| — | 8.45 | 10.15 | 9.30 | +0.99 | 23.8% | 117 | 23.8% | -0.01 | — | — | 0.04 | — |
| — | 6.85 | 8.70 | 7.78 | +0.98 | 23.2% | 118 | 23.2% | -0.02 | — | — | 0.12 | — |
| — | 5.60 | 8.95 | 7.28 | +0.97 | 22.4% | 119 | 22.4% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 5.80 | 8.05 | 6.92 | +0.95 | 21.5% | 120 | 21.5% | -0.05 | 0.10 | 0.05 | 0.15 | — |
| — | 4.70 | 6.35 | 5.53 | +0.93 | 20.6% | 121 | 20.6% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 3.85 | 4.40 | 4.12 | +0.89 | 19.9% | 122 | 19.9% | -0.11 | 0.20 | 0.16 | 0.24 | — |
| — | 2.85 | 3.70 | 3.27 | +0.83 | 19.4% | 123 | 19.4% | -0.18 | 0.34 | 0.30 | 0.37 | — |
| — | 2.00 | 2.75 | 2.38 | +0.74 | 19.1% | 124 | 19.1% | -0.26 | 0.56 | 0.51 | 0.61 | — |
| — | 1.82 | 2.00 | 1.91 | +0.63 | 18.9% | 125 | 18.9% | -0.37 | 0.91 | 0.82 | 0.99 | — |
| — | 1.22 | 1.43 | 1.32 | +0.51 | 18.8% | 126 | 18.8% | -0.49 | 1.29 | 1.24 | 1.35 | — |
| — | 0.85 | 0.99 | 0.92 | +0.39 | 18.8% | 127 | 18.8% | -0.61 | 1.93 | 1.66 | 2.20 | — |
| — | 0.54 | 0.65 | 0.59 | +0.29 | 19.0% | 128 | 19.0% | -0.72 | 2.40 | 1.99 | 2.82 | — |
| — | 0.35 | 0.49 | 0.42 | +0.20 | 19.5% | 129 | 19.5% | -0.81 | 3.42 | 2.85 | 4.00 | — |
| — | 0.22 | 0.27 | 0.24 | +0.14 | 20.2% | 130 | 20.2% | -0.87 | 4.35 | 4.00 | 4.70 | — |
| — | 0.12 | 0.18 | 0.15 | +0.10 | 21.0% | 131 | 21.0% | -0.92 | 5.20 | 3.90 | 6.50 | — |
| — | 0.03 | 0.15 | 0.09 | +0.07 | 22.0% | 132 | 22.0% | -0.94 | 6.17 | 4.90 | 7.45 | — |
| — | 0.06 | 0.12 | 0.09 | +0.05 | 23.2% | 133 | 23.2% | -0.96 | 7.60 | 6.75 | 8.45 | — |
| — | — | 0.11 | — | +0.04 | 24.4% | 134 | 24.4% | -0.98 | 8.65 | 7.85 | 9.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 25.7% | 135 | 25.7% | -0.99 | 9.32 | 8.90 | 9.75 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 26.9% | 136 | 26.9% | -0.99 | 10.75 | 9.45 | 12.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 27.9% | 137 | 27.9% | -1.00 | 11.75 | 10.45 | 13.05 | — |
| — | — | 0.07 | — | +0.01 | 28.9% | 138 | 28.9% | -1.00 | 12.32 | 11.20 | 13.45 | — |
| — | — | 0.20 | — | +0.01 | 29.6% | 139 | 29.6% | -1.00 | 13.65 | 12.25 | 15.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.1% | 140 | 30.1% | -1.00 | 14.50 | 13.60 | 15.40 | — |
| — | — | 0.04 | — | +0.00 | 30.3% | 141 | 30.3% | -1.00 | 15.07 | 13.15 | 17.00 | — |
| — | — | 0.05 | — | +0.00 | 30.4% | 142 | 30.4% | -1.00 | 16.15 | 14.35 | 17.95 | — |
| — | — | 0.69 | — | +0.00 | 30.3% | 143 | 30.3% | -1.00 | 17.60 | 16.25 | 18.95 | — |
| — | — | 0.01 | — | +0.00 | 30.2% | 144 | 30.2% | -1.00 | 18.30 | 17.25 | 19.35 | — |
| — | — | 0.02 | — | +0.00 | 30.0% | 145 | 30.0% | -1.00 | 19.32 | 18.20 | 20.45 | — |
| — | — | 0.06 | — | +0.00 | 29.6% | 150 | 29.6% | -1.00 | 24.60 | 23.25 | 25.95 | — |
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.