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 | |
| — | 44.60 | 48.45 | 46.52 | +1.00 | 31.8% | 80 | 31.8% | -0.01 | — | — | 0.26 | — |
| — | 39.70 | 43.50 | 41.60 | +0.99 | 30.5% | 85 | 30.5% | -0.02 | — | — | 0.32 | — |
| — | 34.70 | 38.60 | 36.65 | +0.98 | 29.0% | 90 | — | — | 0.32 | 0.04 | 0.60 | — |
| — | 30.75 | 33.05 | 31.90 | — | — | 95 | — | — | 0.43 | 0.21 | 0.65 | — |
| — | 26.20 | 28.40 | 27.30 | — | — | 100 | — | — | 0.70 | 0.55 | 0.85 | — |
| — | 21.30 | 24.05 | 22.68 | — | — | 105 | — | — | 1.19 | 0.74 | 1.63 | — |
| — | 17.90 | 18.95 | 18.43 | — | — | 110 | — | — | 1.85 | 1.65 | 2.05 | — |
| — | 12.60 | 15.40 | 14.00 | — | — | 115 | — | — | 3.02 | 2.55 | 3.50 | — |
| — | 9.20 | 13.05 | 11.12 | — | — | 120 | — | — | 5.17 | 4.45 | 5.90 | — |
| — | 8.00 | 8.85 | 8.43 | +0.57 | 23.5% | 125 | — | — | 7.03 | 6.80 | 7.25 | — |
| — | 5.55 | 5.95 | 5.75 | — | — | 130 | — | — | 9.68 | 9.35 | 10.00 | — |
| — | 3.80 | 4.35 | 4.08 | — | — | 135 | — | — | 12.75 | 11.20 | 14.30 | — |
| — | 2.61 | 2.90 | 2.75 | +0.27 | 22.4% | 140 | 22.4% | -0.75 | 16.93 | 15.40 | 18.45 | — |
| — | 1.38 | 1.99 | 1.69 | +0.20 | 22.7% | 145 | 22.7% | -0.82 | 20.82 | 18.90 | 22.75 | — |
| — | 1.18 | 1.34 | 1.26 | — | — | 150 | — | — | 25.30 | 24.65 | 25.95 | — |
| — | 0.66 | 1.16 | 0.91 | — | — | 155 | — | — | 30.30 | 29.15 | 31.45 | — |
| — | 0.58 | 0.87 | 0.72 | — | — | 160 | — | — | 34.70 | 33.85 | 35.55 | — |
| 763 | 0.41 | 0.63 | 0.52 | +0.06 | 24.3% | 165 | 24.3% | -0.97 | 39.52 | 37.70 | 41.35 | 8 |
| 662 | 0.21 | 0.47 | 0.34 | +0.04 | 24.8% | 170 | 24.8% | -0.98 | 44.48 | 42.50 | 46.45 | 8 |
| — | — | 0.78 | — | +0.03 | 25.3% | 175 | 25.3% | -0.99 | 49.33 | 47.35 | 51.30 | — |
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.