Spot 125.10
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 13/08 09:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.70 | 11.35 | +0.98 | 60.2% | 114 | 60.2% | -0.02 | — | — | 0.10 | — |
| — | 8.95 | 12.25 | 10.60 | +0.98 | 58.4% | 115 | 58.4% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 8.15 | 10.75 | 9.45 | +0.97 | 56.8% | 116 | 56.8% | -0.03 | — | — | 0.07 | — |
| — | 7.05 | 9.75 | 8.40 | +0.95 | 55.3% | 117 | 55.3% | -0.05 | 0.15 | 0.04 | 0.26 | — |
| — | 6.30 | 8.75 | 7.53 | +0.93 | 54.0% | 118 | 54.0% | -0.07 | 0.32 | 0.05 | 0.58 | — |
| — | 5.30 | 7.80 | 6.55 | +0.90 | 52.8% | 119 | 52.8% | -0.10 | 0.27 | 0.03 | 0.50 | — |
| — | 5.05 | 6.90 | 5.97 | +0.87 | 51.5% | 120 | 51.5% | -0.13 | 0.35 | 0.10 | 0.60 | — |
| — | 3.50 | 6.05 | 4.78 | +0.82 | 50.3% | 121 | 50.3% | -0.18 | 0.38 | 0.15 | 0.61 | — |
| — | 3.40 | 5.85 | 4.62 | +0.77 | 49.1% | 122 | 49.1% | -0.23 | 1.10 | 0.15 | 2.05 | — |
| — | 2.42 | 4.45 | 3.44 | +0.70 | 48.0% | 123 | 48.0% | -0.30 | 0.74 | 0.27 | 1.21 | — |
| — | 0.72 | 4.45 | 2.58 | +0.61 | 47.1% | 124 | 47.1% | -0.39 | 1.42 | 0.05 | 2.79 | — |
| — | 0.58 | 3.55 | 2.06 | +0.52 | 46.3% | 125 | 46.3% | -0.48 | 1.28 | 0.99 | 1.58 | — |
| — | 0.08 | 3.25 | 1.67 | +0.43 | 45.9% | 126 | 45.9% | -0.57 | 1.99 | 0.57 | 3.40 | — |
| — | 0.75 | 1.20 | 0.97 | +0.34 | 45.6% | 127 | 45.6% | -0.66 | 2.11 | 1.27 | 2.95 | — |
| — | 0.55 | 1.54 | 1.04 | +0.26 | 45.6% | 128 | 45.6% | -0.74 | 3.13 | 1.96 | 4.30 | — |
| — | 0.07 | 0.55 | 0.31 | +0.19 | 45.8% | 129 | 45.8% | -0.81 | 4.02 | 2.74 | 5.30 | — |
| — | 0.25 | 0.51 | 0.38 | +0.13 | 46.1% | 130 | 46.1% | -0.87 | 4.85 | 3.55 | 6.15 | — |
| — | 0.15 | 0.59 | 0.37 | +0.09 | 46.5% | 131 | 46.5% | -0.91 | 5.58 | 4.50 | 6.65 | — |
| — | 0.06 | 0.50 | 0.28 | +0.06 | 46.9% | 132 | 46.9% | -0.94 | 6.45 | 5.45 | 7.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 47.3% | 133 | 47.3% | -0.96 | 7.70 | 5.90 | 9.50 | — |
| — | — | 0.45 | — | +0.03 | 47.7% | 134 | 47.7% | -0.98 | 8.90 | 7.40 | 10.40 | — |
| — | 0.02 | 0.34 | 0.18 | +0.02 | 48.1% | 135 | 48.1% | -0.99 | 9.65 | 7.85 | 11.45 | — |
| — | — | 0.35 | — | +0.01 | 48.7% | 136 | 48.7% | -0.99 | 10.38 | 8.80 | 11.95 | — |
| — | — | 0.21 | — | +0.01 | 49.2% | 137 | 49.2% | -1.00 | 11.93 | 10.40 | 13.45 | — |
| — | — | 0.17 | — | +0.00 | 49.8% | 138 | 49.8% | -1.00 | 12.65 | 10.80 | 14.50 | — |
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.