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 | |
| — | 19.80 | 23.30 | 21.55 | +1.00 | 25.9% | 105 | 25.9% | -0.00 | — | — | 0.87 | — |
| — | 15.15 | 18.35 | 16.75 | +0.98 | 24.1% | 110 | 24.1% | -0.02 | — | — | 0.37 | — |
| — | 13.40 | 17.40 | 15.40 | +0.98 | 23.8% | 111 | 23.8% | -0.02 | — | — | 0.29 | — |
| — | 12.80 | 16.40 | 14.60 | +0.97 | 23.4% | 112 | 23.4% | -0.03 | — | — | 0.42 | — |
| — | 12.75 | 14.40 | 13.57 | +0.96 | 23.1% | 113 | 23.1% | -0.04 | 0.26 | 0.07 | 0.44 | — |
| — | 11.40 | 14.45 | 12.93 | +0.95 | 22.8% | 114 | 22.8% | -0.05 | — | — | 0.32 | — |
| — | 10.15 | 13.50 | 11.82 | +0.94 | 22.5% | 115 | 22.5% | -0.06 | 0.24 | 0.01 | 0.48 | — |
| — | 9.25 | 12.55 | 10.90 | +0.92 | 22.1% | 116 | 22.1% | -0.08 | 0.35 | 0.03 | 0.68 | — |
| — | 8.40 | 10.95 | 9.68 | +0.91 | 21.9% | 117 | 21.9% | -0.10 | 0.38 | 0.06 | 0.70 | — |
| — | 7.40 | 10.05 | 8.72 | +0.88 | 21.6% | 118 | 21.6% | -0.12 | 0.40 | 0.16 | 0.63 | — |
| — | 7.20 | 9.15 | 8.18 | +0.85 | 21.3% | 119 | 21.3% | -0.15 | 0.49 | 0.27 | 0.72 | — |
| — | 5.80 | 9.00 | 7.40 | +0.82 | 21.1% | 120 | 21.1% | -0.18 | 0.69 | 0.62 | 0.77 | — |
| — | 5.50 | 7.55 | 6.53 | +0.78 | 20.9% | 121 | 20.9% | -0.22 | 1.16 | 0.73 | 1.58 | — |
| — | 5.10 | 5.90 | 5.50 | +0.74 | 20.7% | 122 | 20.7% | -0.26 | 1.05 | 0.81 | 1.30 | — |
| — | 3.85 | 5.40 | 4.62 | +0.69 | 20.5% | 123 | 20.5% | -0.31 | 1.17 | 0.49 | 1.85 | — |
| — | 3.80 | 4.50 | 4.15 | +0.64 | 20.4% | 124 | 20.4% | -0.36 | 1.50 | 1.01 | 2.00 | — |
| — | 2.40 | 4.10 | 3.25 | +0.59 | 20.3% | 125 | 20.3% | -0.42 | 2.58 | 1.51 | 3.65 | — |
| — | 1.66 | 4.20 | 2.93 | +0.53 | 20.2% | 126 | 20.2% | -0.47 | 2.63 | 2.33 | 2.94 | — |
| — | 1.30 | 3.50 | 2.40 | +0.48 | 20.2% | 127 | 20.2% | -0.53 | 3.77 | 2.98 | 4.55 | — |
| — | 1.90 | 2.26 | 2.08 | +0.42 | 20.2% | 128 | 20.2% | -0.59 | 3.92 | 3.40 | 4.45 | — |
| — | 0.42 | 2.08 | 1.25 | +0.37 | 20.2% | 129 | 20.2% | -0.64 | 4.60 | 4.20 | 5.00 | — |
| — | 1.37 | 1.51 | 1.44 | +0.32 | 20.3% | 130 | 20.3% | -0.70 | 4.78 | 3.85 | 5.70 | — |
| — | 0.98 | 1.42 | 1.20 | +0.27 | 20.4% | 131 | 20.4% | -0.74 | 5.70 | 5.15 | 6.25 | — |
| — | 0.73 | 1.10 | 0.92 | +0.23 | 20.5% | 132 | 20.5% | -0.79 | 5.85 | 4.60 | 7.10 | — |
| — | 0.62 | 0.83 | 0.72 | +0.19 | 20.6% | 133 | 20.6% | -0.83 | 7.53 | 6.20 | 8.85 | — |
| — | 0.03 | 1.34 | 0.69 | +0.16 | 20.7% | 134 | 20.7% | -0.86 | 7.72 | 6.40 | 9.05 | — |
| — | 0.33 | 0.48 | 0.41 | +0.13 | 20.9% | 135 | 20.9% | -0.89 | 9.22 | 8.65 | 9.80 | — |
| — | 0.06 | 0.40 | 0.23 | +0.11 | 21.1% | 136 | 21.1% | -0.92 | 9.90 | 8.25 | 11.55 | — |
| — | 0.05 | 0.37 | 0.21 | +0.09 | 21.4% | 137 | 21.4% | -0.94 | 11.15 | 9.90 | 12.40 | — |
| — | 0.12 | 0.44 | 0.28 | +0.08 | 21.6% | 138 | 21.6% | -0.96 | 12.05 | 10.85 | 13.25 | — |
| — | 0.01 | 0.60 | 0.30 | +0.06 | 21.9% | 139 | 21.9% | -0.98 | 13.05 | 11.80 | 14.30 | — |
| — | 0.08 | 0.44 | 0.26 | +0.05 | 22.2% | 140 | 22.2% | -0.99 | 14.05 | 12.65 | 15.45 | — |
| — | 0.02 | 0.69 | 0.35 | +0.04 | 22.5% | 141 | 22.5% | -1.00 | 15.10 | 13.15 | 17.05 | — |
| — | — | 0.34 | — | +0.04 | 22.9% | 142 | 22.9% | -1.00 | 16.55 | 15.00 | 18.10 | — |
| — | — | 0.13 | — | +0.03 | 23.3% | 143 | 23.3% | -1.00 | 17.43 | 15.80 | 19.05 | — |
| — | 0.02 | 0.25 | 0.14 | +0.02 | 24.0% | 145 | 24.0% | -1.00 | 19.12 | 17.15 | 21.10 | — |
| — | — | 0.32 | — | +0.01 | 26.0% | 150 | 26.0% | -1.00 | 24.48 | 22.90 | 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.