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 | |
| — | 25.10 | 29.00 | 27.05 | +1.00 | 61.4% | 100 | 61.4% | +0.00 | — | — | 2.13 | — |
| — | 20.10 | 24.00 | 22.05 | +1.00 | 54.9% | 105 | 54.9% | +0.00 | — | — | 1.00 | — |
| — | 15.75 | 18.90 | 17.32 | +1.00 | 49.8% | 110 | 49.8% | +0.00 | — | — | 0.08 | — |
| — | 10.75 | 13.35 | 12.05 | +1.00 | 49.2% | 115 | 49.2% | -0.00 | — | — | 0.10 | — |
| — | 7.05 | 8.90 | 7.97 | +0.99 | 53.2% | 119 | 53.2% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 6.00 | 8.05 | 7.03 | +0.98 | 51.9% | 120 | 51.9% | -0.02 | — | — | 0.04 | — |
| — | 5.20 | 6.85 | 6.03 | +0.97 | 49.5% | 121 | 49.5% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.30 | 5.70 | 5.00 | +0.96 | 46.8% | 122 | 46.8% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 3.40 | 4.50 | 3.95 | +0.92 | 44.4% | 123 | 44.4% | -0.08 | 0.09 | 0.07 | 0.11 | — |
| — | 3.15 | 3.45 | 3.30 | +0.86 | 42.6% | 124 | 42.6% | -0.14 | 0.15 | 0.11 | 0.20 | — |
| — | 2.29 | 2.67 | 2.48 | +0.77 | 41.1% | 125 | 41.1% | -0.23 | 0.35 | 0.28 | 0.42 | — |
| — | 1.56 | 1.86 | 1.71 | +0.65 | 40.1% | 126 | 40.1% | -0.35 | 0.60 | 0.53 | 0.68 | — |
| — | 0.96 | 1.17 | 1.06 | +0.50 | 39.3% | 127 | 39.3% | -0.50 | 0.99 | 0.91 | 1.07 | — |
| — | 0.59 | 0.70 | 0.65 | +0.35 | 39.1% | 128 | 39.1% | -0.65 | 1.56 | 1.42 | 1.71 | — |
| — | 0.33 | 0.41 | 0.37 | +0.23 | 39.4% | 129 | 39.4% | -0.77 | 2.46 | 2.01 | 2.90 | — |
| — | 0.17 | 0.23 | 0.20 | +0.14 | 40.6% | 130 | 40.6% | -0.86 | 3.22 | 2.84 | 3.60 | — |
| — | 0.08 | 0.14 | 0.11 | +0.08 | 42.5% | 131 | 42.5% | -0.92 | 4.15 | 3.75 | 4.55 | — |
| — | 0.04 | 0.09 | 0.07 | +0.05 | 45.2% | 132 | 45.2% | -0.95 | 5.12 | 4.65 | 5.60 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 48.2% | 133 | 48.2% | -0.96 | 6.12 | 5.25 | 7.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 51.5% | 134 | 51.5% | -0.98 | 7.08 | 6.10 | 8.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 54.7% | 135 | 54.7% | -0.98 | 8.18 | 7.60 | 8.75 | — |
| — | — | 0.09 | — | +0.01 | 57.7% | 136 | 57.7% | -0.99 | 8.97 | 7.70 | 10.25 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 60.4% | 137 | 60.4% | -0.99 | 10.00 | 8.70 | 11.30 | — |
| — | — | 0.05 | — | +0.01 | 63.0% | 138 | 63.0% | -1.00 | 11.50 | 10.70 | 12.30 | — |
| — | — | 0.05 | — | +0.00 | 65.3% | 139 | 65.3% | -1.00 | 12.00 | 10.70 | 13.30 | — |
| — | — | 0.03 | — | +0.00 | 67.5% | 140 | 67.5% | -1.00 | 13.00 | 11.70 | 14.30 | — |
| — | — | 0.19 | — | +0.00 | 69.5% | 141 | 69.5% | -1.00 | 14.25 | 13.20 | 15.30 | — |
| — | — | 0.19 | — | +0.00 | 71.5% | 142 | 71.5% | -1.00 | 15.22 | 14.20 | 16.25 | — |
| — | — | 0.23 | — | +0.00 | 73.5% | 143 | 73.5% | -1.00 | 16.15 | 15.05 | 17.25 | — |
| — | — | 0.82 | — | +0.00 | 75.4% | 144 | 75.4% | -1.00 | 17.45 | 16.20 | 18.70 | — |
| — | — | 0.03 | — | +0.00 | 77.2% | 145 | 77.2% | -1.00 | 18.45 | 17.40 | 19.50 | — |
| — | — | 0.23 | — | +0.00 | 79.0% | 146 | 79.0% | -1.00 | 19.25 | 18.00 | 20.50 | — |
| — | — | 0.23 | — | +0.00 | 80.8% | 147 | 80.8% | -1.00 | 20.27 | 19.45 | 21.10 | — |
| — | — | 0.62 | — | +0.00 | 82.6% | 148 | 82.6% | -1.00 | 21.40 | 20.55 | 22.25 | — |
| — | — | 2.13 | — | +0.00 | 84.3% | 149 | 84.3% | -1.00 | 22.10 | 20.95 | 23.25 | — |
| — | — | 0.04 | — | +0.00 | 85.9% | 150 | 85.9% | -1.00 | 23.52 | 22.20 | 24.85 | — |
| — | — | 2.05 | — | +0.00 | 89.6% | 152.5 | 89.6% | -1.00 | 25.62 | 24.50 | 26.75 | — |
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.