Spot 127.08
· 318 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 04:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 25.45 | 29.55 | 27.50 | +0.98 | 40.9% | 100 | 40.9% | -0.02 | 0.10 | 0.02 | 0.17 | — |
| — | 21.25 | 23.45 | 22.35 | +0.97 | 38.1% | 105 | 38.1% | -0.03 | 0.18 | 0.04 | 0.33 | — |
| — | 16.50 | 18.45 | 17.48 | +0.93 | 36.1% | 110 | 36.1% | -0.07 | 0.43 | 0.35 | 0.52 | — |
| — | 12.15 | 13.95 | 13.05 | +0.86 | 34.8% | 115 | 34.8% | -0.14 | 0.90 | 0.71 | 1.08 | — |
| — | — | — | — | +0.85 | 34.6% | 116 | 34.6% | -0.15 | — | — | — | — |
| — | — | — | — | +0.83 | 34.5% | 117 | 34.5% | -0.18 | — | — | — | — |
| — | — | — | — | +0.80 | 34.3% | 118 | 34.3% | -0.20 | — | — | — | — |
| — | — | — | — | +0.78 | 34.1% | 119 | 34.1% | -0.22 | — | — | — | — |
| — | — | — | — | +0.75 | 34.0% | 120 | 34.0% | -0.25 | — | — | — | — |
| — | — | — | — | +0.72 | 33.9% | 121 | 33.9% | -0.28 | — | — | — | — |
| — | 7.25 | 8.40 | 7.83 | +0.70 | 33.7% | 122 | 33.7% | -0.31 | 2.57 | 2.31 | 2.83 | — |
| — | 6.65 | 7.75 | 7.20 | +0.67 | 33.6% | 123 | 33.6% | -0.34 | 2.85 | 2.66 | 3.05 | — |
| — | 6.10 | 7.10 | 6.60 | +0.63 | 33.5% | 124 | 33.5% | -0.37 | 3.15 | 3.00 | 3.30 | — |
| — | 5.70 | 6.30 | 6.00 | +0.60 | 33.4% | 125 | 33.4% | -0.40 | 3.58 | 3.40 | 3.75 | — |
| — | 4.95 | 5.90 | 5.42 | +0.57 | 33.3% | 126 | 33.3% | -0.44 | 3.85 | 3.55 | 4.15 | — |
| — | 4.60 | 5.30 | 4.95 | +0.53 | 33.2% | 127 | 33.2% | -0.47 | 4.50 | 4.00 | 5.00 | — |
| — | 4.30 | 4.65 | 4.47 | +0.50 | 33.1% | 128 | 33.1% | -0.51 | 5.17 | 4.80 | 5.55 | — |
| — | 3.85 | 4.30 | 4.08 | +0.47 | 33.0% | 129 | 33.0% | -0.54 | 5.67 | 5.20 | 6.15 | — |
| — | 3.40 | 3.70 | 3.55 | +0.43 | 32.9% | 130 | 32.9% | -0.57 | 5.88 | 5.50 | 6.25 | — |
| — | 3.00 | 3.45 | 3.23 | +0.40 | 32.8% | 131 | 32.8% | -0.61 | 6.72 | 6.45 | 7.00 | — |
| — | 2.57 | 2.94 | 2.75 | +0.37 | 32.7% | 132 | 32.7% | -0.64 | 7.55 | 7.10 | 8.00 | — |
| — | 2.28 | 2.60 | 2.44 | +0.34 | 32.6% | 133 | 32.6% | -0.67 | 8.45 | 7.65 | 9.25 | — |
| — | 1.88 | 2.30 | 2.09 | +0.31 | 32.5% | 134 | 32.5% | -0.70 | 9.22 | 8.45 | 10.00 | — |
| — | 1.70 | 2.04 | 1.87 | +0.28 | 32.4% | 135 | 32.4% | -0.73 | 9.80 | 9.20 | 10.40 | — |
| — | 1.35 | 1.76 | 1.55 | +0.25 | 32.3% | 136 | 32.3% | -0.76 | 10.70 | 9.90 | 11.50 | — |
| — | 1.24 | 1.59 | 1.42 | +0.23 | 32.2% | 137 | 32.2% | -0.79 | 11.50 | 10.70 | 12.30 | — |
| — | 1.05 | 1.41 | 1.23 | +0.20 | 32.1% | 138 | 32.1% | -0.81 | 12.30 | 11.50 | 13.10 | — |
| — | 0.79 | 1.27 | 1.03 | +0.18 | 32.0% | 139 | 32.0% | -0.84 | 12.97 | 12.00 | 13.95 | — |
| — | 0.79 | 1.10 | 0.94 | +0.16 | 31.9% | 140 | 31.9% | -0.86 | 13.45 | 12.85 | 14.05 | — |
| — | 0.66 | 0.98 | 0.82 | +0.14 | 31.8% | 141 | 31.8% | -0.88 | 14.82 | 13.95 | 15.70 | — |
| — | 0.40 | 0.94 | 0.67 | +0.12 | 31.7% | 142 | 31.7% | -0.90 | 15.35 | 14.10 | 16.60 | — |
| — | 0.36 | 0.85 | 0.60 | +0.11 | 31.6% | 143 | 31.6% | -0.91 | 16.55 | 15.60 | 17.50 | — |
| — | 0.34 | 0.69 | 0.52 | +0.09 | 31.5% | 144 | 31.5% | -0.93 | 17.62 | 16.70 | 18.55 | — |
| — | 0.21 | 0.69 | 0.45 | +0.08 | 31.4% | 145 | 31.4% | -0.94 | 18.32 | 17.60 | 19.05 | — |
| — | 0.23 | 0.56 | 0.40 | +0.07 | 31.3% | 146 | 31.3% | -0.96 | 19.50 | 18.55 | 20.45 | — |
| — | 0.16 | 0.47 | 0.32 | +0.06 | 31.2% | 147 | 31.2% | -0.97 | 20.43 | 19.45 | 21.40 | — |
| — | 0.16 | 0.44 | 0.30 | +0.05 | 31.1% | 148 | 31.1% | -0.98 | 21.40 | 20.45 | 22.35 | — |
| — | 0.10 | 0.46 | 0.28 | +0.04 | 31.1% | 149 | 31.1% | -0.99 | 22.25 | 20.50 | 24.00 | — |
| — | 0.07 | 0.32 | 0.20 | +0.03 | 31.0% | 150 | 31.0% | -1.00 | 22.98 | 20.95 | 25.00 | — |
| — | 0.03 | 0.29 | 0.16 | +0.02 | 30.9% | 152.5 | 30.9% | -1.00 | 25.45 | 23.40 | 27.50 | — |
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.