Spot 125.89
· 118 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.90 | 14.20 | 13.05 | +0.98 | 29.3% | 114 | 29.3% | -0.02 | — | — | 0.95 | — |
| — | 10.90 | 12.60 | 11.75 | +0.97 | 28.4% | 115 | 28.4% | -0.03 | — | — | 1.35 | — |
| — | 9.90 | 11.60 | 10.75 | +0.96 | 27.6% | 116 | 27.6% | -0.04 | — | — | 1.15 | — |
| — | 8.80 | 9.80 | 9.30 | +0.95 | 26.8% | 117 | 26.8% | -0.05 | — | — | 1.35 | — |
| — | 7.20 | 9.70 | 8.45 | +0.93 | 26.1% | 118 | 26.1% | -0.07 | — | — | 1.15 | — |
| — | 6.70 | 8.10 | 7.40 | +0.91 | 25.4% | 119 | 25.4% | -0.09 | 0.25 | 0.15 | 0.35 | — |
| — | 6.20 | 7.80 | 7.00 | +0.88 | 24.8% | 120 | 24.8% | -0.12 | 0.28 | 0.20 | 0.35 | — |
| — | 5.20 | 6.90 | 6.05 | +0.84 | 24.4% | 121 | 24.4% | -0.16 | 0.42 | 0.30 | 0.55 | — |
| — | 4.30 | 6.00 | 5.15 | +0.79 | 24.0% | 122 | 24.0% | -0.21 | 0.57 | 0.45 | 0.70 | — |
| — | 3.70 | 4.90 | 4.30 | +0.73 | 23.6% | 123 | 23.6% | -0.27 | 0.95 | 0.70 | 1.20 | — |
| — | 3.00 | 4.60 | 3.80 | +0.67 | 23.4% | 124 | 23.4% | -0.33 | 1.10 | 0.95 | 1.25 | — |
| — | 2.45 | 2.80 | 2.62 | +0.60 | 23.2% | 125 | 23.2% | -0.41 | 1.45 | 1.30 | 1.60 | — |
| — | 2.00 | 2.30 | 2.15 | +0.52 | 23.1% | 126 | 23.1% | -0.49 | 1.85 | 1.55 | 2.15 | — |
| — | 1.45 | 1.70 | 1.57 | +0.44 | 23.0% | 127 | 23.0% | -0.57 | 2.45 | 2.25 | 2.65 | — |
| — | 1.05 | 1.35 | 1.20 | +0.36 | 23.0% | 128 | 23.0% | -0.64 | 3.02 | 2.55 | 3.50 | — |
| — | 0.75 | 1.00 | 0.88 | +0.29 | 23.1% | 129 | 23.1% | -0.71 | 3.48 | 2.95 | 4.00 | — |
| — | 0.15 | 0.65 | 0.40 | +0.23 | 23.2% | 130 | 23.2% | -0.78 | 4.30 | 3.70 | 4.90 | — |
| — | 0.20 | 0.55 | 0.38 | +0.17 | 23.2% | 131 | 23.2% | -0.83 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.45 | — | +0.13 | 23.3% | 132 | 23.3% | -0.88 | 5.65 | 4.80 | 6.50 | — |
| — | — | 0.30 | — | +0.10 | 23.4% | 133 | 23.4% | -0.92 | 6.65 | 5.10 | 8.20 | — |
| — | 0.05 | 0.25 | 0.15 | +0.07 | 23.4% | 134 | 23.4% | -0.95 | 7.80 | 6.90 | 8.70 | — |
| — | 0.05 | 0.15 | 0.10 | +0.05 | 23.4% | 135 | 23.4% | -0.97 | 8.50 | 7.50 | 9.50 | — |
| — | — | 0.15 | — | +0.03 | 23.5% | 136 | 23.5% | -0.99 | 9.20 | 8.10 | 10.30 | — |
| — | — | 0.10 | — | +0.02 | 23.5% | 137 | 23.5% | -1.00 | 10.20 | 9.10 | 11.30 | — |
| — | — | 0.95 | — | +0.01 | 23.6% | 138 | 23.6% | -1.00 | 11.50 | 10.10 | 12.90 | — |
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.