Spot 125.94
· 266 contratti su 5 scadenze
· fonte ibkr
· catturata 11/08 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 12.50 | 16.40 | 14.45 | +0.63 | 50.3% | 114 | 50.3% | -0.38 | 2.56 | 1.98 | 3.15 | — |
| — | 13.20 | 14.65 | 13.93 | +0.61 | 50.4% | 115 | 50.4% | -0.40 | 2.63 | 2.39 | 2.88 | — |
| — | 11.80 | 14.75 | 13.28 | +0.59 | 50.5% | 116 | 50.5% | -0.42 | 2.98 | 2.60 | 3.35 | — |
| — | 11.45 | 13.60 | 12.53 | +0.56 | 50.6% | 117 | 50.6% | -0.44 | 3.38 | 2.92 | 3.85 | — |
| — | 10.15 | 13.40 | 11.78 | +0.54 | 50.7% | 118 | 50.7% | -0.46 | 3.92 | 3.25 | 4.60 | — |
| — | 9.35 | 13.20 | 11.28 | +0.52 | 50.8% | 119 | 50.8% | -0.48 | 4.25 | 4.00 | 4.50 | — |
| — | 9.45 | 12.15 | 10.80 | +0.50 | 51.0% | 120 | 51.0% | -0.50 | 4.75 | 4.05 | 5.45 | — |
| — | 9.80 | 11.60 | 10.70 | +0.48 | 51.2% | 121 | 51.2% | -0.52 | 5.17 | 4.50 | 5.85 | — |
| — | 8.80 | 9.90 | 9.35 | +0.46 | 51.5% | 122 | 51.5% | -0.54 | 5.70 | 5.05 | 6.35 | — |
| — | 8.30 | 9.95 | 9.12 | +0.44 | 51.7% | 123 | 51.7% | -0.56 | 6.10 | 5.85 | 6.35 | — |
| — | 7.90 | 10.00 | 8.95 | +0.42 | 52.0% | 124 | 52.0% | -0.58 | 6.67 | 6.00 | 7.35 | — |
| — | 7.65 | 8.70 | 8.18 | +0.41 | 52.3% | 125 | 52.3% | -0.60 | 7.38 | 6.50 | 8.25 | — |
| — | 7.10 | 8.15 | 7.62 | +0.39 | 52.7% | 126 | 52.7% | -0.62 | 7.83 | 7.10 | 8.55 | — |
| — | 6.35 | 8.25 | 7.30 | +0.38 | 52.8% | 126.5 | 52.8% | -0.62 | 7.75 | 6.70 | 8.80 | — |
| — | 6.55 | 8.40 | 7.47 | +0.37 | 53.0% | 127 | 53.0% | -0.63 | 8.20 | 7.30 | 9.10 | — |
| — | 6.85 | 7.75 | 7.30 | +0.37 | 53.2% | 127.5 | 53.2% | -0.64 | 9.00 | 8.45 | 9.55 | — |
| — | 6.35 | 7.35 | 6.85 | +0.36 | 53.3% | 128 | 53.3% | -0.65 | 9.03 | 8.30 | 9.75 | — |
| — | 6.65 | 7.55 | 7.10 | +0.35 | 53.5% | 128.5 | 53.5% | -0.65 | 9.20 | 8.25 | 10.15 | — |
| — | 5.75 | 7.20 | 6.47 | +0.34 | 53.7% | 129 | 53.7% | -0.66 | 9.60 | 8.35 | 10.85 | — |
| — | 5.65 | 7.40 | 6.53 | +0.34 | 53.9% | 129.5 | 53.9% | -0.67 | 10.40 | 9.40 | 11.40 | — |
| — | 5.60 | 7.90 | 6.75 | +0.33 | 54.0% | 130 | 54.0% | -0.68 | 10.53 | 10.00 | 11.05 | — |
| — | 5.80 | 6.65 | 6.22 | +0.32 | 54.2% | 130.5 | 54.2% | -0.68 | 10.82 | 10.35 | 11.30 | — |
| — | 5.55 | 6.50 | 6.03 | +0.31 | 54.4% | 131 | 54.4% | -0.69 | 11.18 | 10.60 | 11.75 | — |
| — | 5.20 | 6.40 | 5.80 | +0.31 | 54.5% | 131.5 | 54.5% | -0.70 | 11.32 | 10.55 | 12.10 | — |
| — | 4.85 | 6.85 | 5.85 | +0.30 | 54.7% | 132 | 54.7% | -0.70 | 11.88 | 11.45 | 12.30 | — |
| — | 5.30 | 6.15 | 5.72 | +0.30 | 54.9% | 132.5 | 54.9% | -0.71 | 12.18 | 11.45 | 12.90 | — |
| — | 4.90 | 6.25 | 5.58 | +0.29 | 55.0% | 133 | 55.0% | -0.72 | 12.47 | 11.80 | 13.15 | — |
| — | 5.05 | 5.60 | 5.33 | +0.28 | 55.2% | 133.5 | 55.2% | -0.72 | 12.88 | 12.15 | 13.60 | — |
| — | 4.50 | 5.70 | 5.10 | +0.28 | 55.4% | 134 | 55.4% | -0.73 | 13.68 | 12.65 | 14.70 | — |
| — | 4.45 | 5.40 | 4.92 | +0.27 | 55.7% | 135 | 55.7% | -0.74 | 13.55 | 12.45 | 14.65 | — |
| — | 4.40 | 5.15 | 4.78 | +0.25 | 56.0% | 136 | 56.0% | -0.75 | 14.38 | 13.45 | 15.30 | — |
| — | 3.80 | 4.90 | 4.35 | +0.24 | 56.3% | 137 | 56.3% | -0.76 | 15.35 | 14.20 | 16.50 | — |
| — | 3.60 | 4.75 | 4.17 | +0.23 | 56.5% | 138 | 56.5% | -0.77 | 16.20 | 15.25 | 17.15 | — |
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.