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 | |
| — | 20.05 | 23.05 | 21.55 | +1.00 | 28.4% | 105 | 28.4% | -0.00 | — | — | 0.64 | — |
| — | 14.80 | 18.10 | 16.45 | +1.00 | 26.0% | 110 | 26.0% | -0.00 | — | — | 0.11 | — |
| — | 14.00 | 16.40 | 15.20 | +1.00 | 25.6% | 111 | 25.6% | -0.00 | — | — | 0.90 | — |
| — | 12.85 | 16.10 | 14.47 | +0.99 | 25.2% | 112 | 25.2% | -0.01 | — | — | 0.20 | — |
| — | 12.00 | 15.10 | 13.55 | +0.99 | 24.8% | 113 | 24.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 11.55 | 14.10 | 12.82 | +0.98 | 24.4% | 114 | 24.4% | -0.02 | — | — | 0.24 | — |
| — | 9.25 | 13.15 | 11.20 | +0.98 | 23.9% | 115 | 23.9% | -0.02 | 0.07 | 0.05 | 0.10 | — |
| — | 9.25 | 11.35 | 10.30 | +0.97 | 23.4% | 116 | 23.4% | -0.03 | — | — | 0.16 | — |
| — | 8.55 | 10.95 | 9.75 | +0.96 | 22.9% | 117 | 22.9% | -0.04 | 0.18 | 0.05 | 0.31 | — |
| — | 6.95 | 10.25 | 8.60 | +0.94 | 22.3% | 118 | 22.3% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 6.00 | 8.50 | 7.25 | +0.92 | 21.7% | 119 | 21.7% | -0.08 | 0.14 | 0.01 | 0.26 | — |
| — | 5.20 | 7.45 | 6.33 | +0.89 | 21.2% | 120 | 21.2% | -0.11 | 0.22 | 0.10 | 0.34 | — |
| — | 4.15 | 7.50 | 5.83 | +0.86 | 20.7% | 121 | 20.7% | -0.15 | 0.32 | 0.23 | 0.40 | — |
| — | 2.85 | 5.65 | 4.25 | +0.81 | 20.4% | 122 | 20.4% | -0.19 | 0.64 | 0.47 | 0.81 | — |
| — | 3.35 | 4.35 | 3.85 | +0.75 | 20.1% | 123 | 20.1% | -0.25 | 0.66 | 0.41 | 0.90 | — |
| — | 2.90 | 4.40 | 3.65 | +0.68 | 19.9% | 124 | 19.9% | -0.32 | 0.57 | 0.04 | 1.10 | — |
| — | 2.37 | 2.68 | 2.52 | +0.60 | 19.8% | 125 | 19.8% | -0.40 | 1.40 | 1.29 | 1.51 | — |
| — | 1.76 | 2.18 | 1.97 | +0.52 | 19.8% | 126 | 19.8% | -0.48 | 1.75 | 1.53 | 1.96 | — |
| — | 1.44 | 1.65 | 1.54 | +0.44 | 19.8% | 127 | 19.8% | -0.56 | 2.52 | 2.04 | 3.00 | — |
| — | 1.10 | 1.25 | 1.18 | +0.36 | 20.0% | 128 | 20.0% | -0.64 | 3.65 | 2.50 | 4.80 | — |
| — | 0.78 | 0.97 | 0.88 | +0.29 | 20.2% | 129 | 20.2% | -0.71 | 4.12 | 3.25 | 5.00 | — |
| — | 0.55 | 0.72 | 0.64 | +0.23 | 20.5% | 130 | 20.5% | -0.78 | 4.55 | 4.30 | 4.80 | — |
| — | 0.29 | 0.53 | 0.41 | +0.18 | 20.8% | 131 | 20.8% | -0.83 | 5.58 | 4.65 | 6.50 | — |
| — | 0.14 | 0.58 | 0.36 | +0.14 | 21.2% | 132 | 21.2% | -0.87 | 6.20 | 4.90 | 7.50 | — |
| — | 0.20 | 0.28 | 0.24 | +0.11 | 21.5% | 133 | 21.5% | -0.91 | 6.90 | 6.00 | 7.80 | — |
| — | 0.10 | 0.23 | 0.17 | +0.08 | 21.9% | 134 | 21.9% | -0.94 | 7.95 | 6.45 | 9.45 | — |
| — | 0.10 | 0.15 | 0.12 | +0.06 | 22.3% | 135 | 22.3% | -0.96 | 9.53 | 8.80 | 10.25 | — |
| — | — | 0.26 | — | +0.05 | 22.6% | 136 | 22.6% | -0.98 | 10.18 | 8.90 | 11.45 | — |
| — | — | 0.26 | — | +0.04 | 23.0% | 137 | 23.0% | -0.99 | 11.43 | 9.85 | 13.00 | — |
| — | 0.05 | 0.20 | 0.12 | +0.03 | 23.4% | 138 | 23.4% | -1.00 | 12.03 | 10.15 | 13.90 | — |
| 63 | — | 0.32 | — | +0.02 | 23.7% | 139 | 23.7% | -1.00 | 13.05 | 11.15 | 14.95 | 6 |
| 917 | — | 0.09 | — | +0.01 | 24.1% | 140 | 24.1% | -1.00 | 14.12 | 12.85 | 15.40 | — |
| — | — | 0.64 | — | +0.01 | 24.5% | 141 | 24.5% | -1.00 | 15.05 | 13.15 | 16.95 | — |
| — | — | 0.14 | — | +0.01 | 24.8% | 142 | 24.8% | -1.00 | 16.05 | 14.15 | 17.95 | — |
| — | — | 0.21 | — | +0.01 | 25.2% | 143 | 25.2% | -1.00 | 17.60 | 16.25 | 18.95 | — |
| — | — | 0.26 | — | +0.00 | 25.6% | 144 | 25.6% | -1.00 | 18.43 | 16.90 | 19.95 | — |
| — | — | 0.40 | — | +0.00 | 26.0% | 145 | 26.0% | -1.00 | 19.23 | 18.25 | 20.20 | — |
| — | — | 0.95 | — | +0.00 | 26.4% | 146 | 26.4% | -1.00 | 20.05 | 18.15 | 21.95 | — |
| — | — | 0.22 | — | +0.00 | 26.8% | 147 | 26.8% | -1.00 | 21.10 | 19.25 | 22.95 | — |
| — | — | 1.15 | — | +0.00 | 27.2% | 148 | 27.2% | -1.00 | 22.12 | 20.85 | 23.40 | — |
| 3 | — | 0.96 | — | +0.00 | 27.6% | 149 | 27.6% | -1.00 | 22.98 | 21.25 | 24.70 | 0 |
| — | — | 0.70 | — | +0.00 | 28.0% | 150 | 28.0% | -1.00 | 24.10 | 22.15 | 26.05 | — |
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.