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 | |
| — | 25.85 | 28.60 | 27.23 | +1.00 | 44.7% | 100 | 44.7% | -0.00 | — | — | 0.01 | — |
| — | 20.85 | 24.10 | 22.48 | +1.00 | 40.9% | 105 | 40.9% | -0.00 | — | — | 0.01 | — |
| — | 15.85 | 19.15 | 17.50 | +1.00 | 37.6% | 110 | 37.6% | -0.00 | — | — | 0.20 | — |
| — | 10.95 | 13.15 | 12.05 | +0.98 | 35.0% | 115 | 35.0% | -0.02 | 0.10 | 0.01 | 0.20 | — |
| — | — | — | — | +0.97 | 34.5% | 116 | 34.5% | -0.03 | — | — | — | — |
| — | — | — | — | +0.95 | 33.9% | 117 | 33.9% | -0.05 | — | — | — | — |
| — | — | — | — | +0.94 | 33.4% | 118 | 33.4% | -0.06 | — | — | — | — |
| — | 7.60 | 8.75 | 8.18 | +0.92 | 32.9% | 119 | 32.9% | -0.08 | 0.26 | 0.22 | 0.29 | — |
| — | 6.65 | 8.15 | 7.40 | +0.89 | 32.4% | 120 | 32.4% | -0.11 | 0.32 | 0.28 | 0.35 | — |
| — | 5.80 | 7.15 | 6.47 | +0.86 | 32.0% | 121 | 32.0% | -0.14 | 0.43 | 0.38 | 0.48 | — |
| — | 5.05 | 6.40 | 5.72 | +0.82 | 31.5% | 122 | 31.5% | -0.18 | 0.58 | 0.53 | 0.63 | — |
| — | 4.45 | 5.25 | 4.85 | +0.77 | 31.1% | 123 | 31.1% | -0.23 | 0.78 | 0.71 | 0.84 | — |
| — | 3.70 | 4.75 | 4.22 | +0.71 | 30.7% | 124 | 30.7% | -0.29 | 1.00 | 0.92 | 1.09 | — |
| — | 2.97 | 3.80 | 3.38 | +0.65 | 30.4% | 125 | 30.4% | -0.35 | 1.31 | 1.23 | 1.40 | — |
| — | 2.75 | 3.05 | 2.90 | +0.59 | 30.0% | 126 | 30.0% | -0.41 | 1.74 | 1.61 | 1.86 | — |
| — | 2.20 | 2.42 | 2.31 | +0.52 | 29.8% | 127 | 29.8% | -0.49 | 2.16 | 2.05 | 2.27 | — |
| — | 1.71 | 1.92 | 1.81 | +0.44 | 29.5% | 128 | 29.5% | -0.56 | 2.68 | 2.54 | 2.82 | — |
| — | 1.34 | 1.48 | 1.41 | +0.38 | 29.4% | 129 | 29.4% | -0.63 | 3.23 | 3.00 | 3.45 | — |
| — | 0.94 | 1.14 | 1.04 | +0.31 | 29.2% | 130 | 29.2% | -0.69 | 3.85 | 3.60 | 4.10 | — |
| — | 0.74 | 0.87 | 0.81 | +0.25 | 29.2% | 131 | 29.2% | -0.76 | 4.72 | 4.30 | 5.15 | — |
| — | 0.53 | 0.64 | 0.58 | +0.20 | 29.1% | 132 | 29.1% | -0.81 | 5.50 | 4.80 | 6.20 | — |
| — | 0.37 | 0.46 | 0.41 | +0.15 | 29.2% | 133 | 29.2% | -0.85 | 6.55 | 5.90 | 7.20 | — |
| — | 0.26 | 0.33 | 0.29 | +0.12 | 29.4% | 134 | 29.4% | -0.89 | 7.47 | 6.90 | 8.05 | — |
| — | 0.18 | 0.23 | 0.20 | +0.09 | 29.6% | 135 | 29.6% | -0.92 | 8.25 | 7.80 | 8.70 | — |
| — | 0.12 | 0.18 | 0.15 | +0.07 | 29.9% | 136 | 29.9% | -0.94 | 9.30 | 8.60 | 10.00 | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 30.2% | 137 | 30.2% | -0.96 | 10.28 | 9.50 | 11.05 | — |
| — | 0.06 | 0.11 | 0.09 | +0.04 | 30.7% | 138 | 30.7% | -0.98 | 11.30 | 10.50 | 12.10 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 31.1% | 139 | 31.1% | -0.99 | 12.15 | 11.00 | 13.30 | — |
| 590 | 0.03 | 0.11 | 0.07 | +0.02 | 31.6% | 140 | 31.6% | -0.99 | 13.28 | 11.60 | 14.95 | 19 |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 32.2% | 141 | 32.2% | -1.00 | 14.38 | 13.45 | 15.30 | — |
| — | — | 0.05 | — | +0.01 | 32.8% | 142 | 32.8% | -1.00 | 15.32 | 14.35 | 16.30 | — |
| — | — | 0.15 | — | +0.01 | 33.4% | 143 | 33.4% | -1.00 | 16.40 | 15.45 | 17.35 | — |
| — | — | 0.69 | — | +0.01 | 34.0% | 144 | 34.0% | -1.00 | 17.32 | 16.35 | 18.30 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 34.6% | 145 | 34.6% | -1.00 | 18.35 | 17.40 | 19.30 | — |
| — | — | 1.43 | — | +0.00 | 35.2% | 146 | 35.2% | -1.00 | 19.38 | 18.45 | 20.30 | — |
| — | — | 0.25 | — | +0.00 | 35.8% | 147 | 35.8% | -1.00 | 20.45 | 18.90 | 22.00 | — |
| — | — | 0.25 | — | +0.00 | 36.4% | 148 | 36.4% | -1.00 | 21.38 | 19.75 | 23.00 | — |
| — | — | 0.25 | — | +0.00 | 36.9% | 149 | 36.9% | -1.00 | 22.27 | 21.25 | 23.30 | — |
| — | — | 0.09 | — | +0.00 | 37.5% | 150 | 37.5% | -1.00 | 23.25 | 22.20 | 24.30 | — |
| — | — | 1.01 | — | +0.00 | 38.8% | 152.5 | 38.8% | -1.00 | 26.20 | 24.95 | 27.45 | — |
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.